Hua Jung Components Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	62.00	66.00	57.10	64.50	64.50	5.22%	65,775,868
Jul 28, 2026	65.00	66.20	61.00	61.30	61.30	-8.78%	37,216,842
Jul 27, 2026	61.00	67.20	60.20	67.20	67.20	9.98%	32,138,994
Jul 24, 2026	65.80	67.00	60.60	61.10	61.10	-8.81%	14,752,905
Jul 23, 2026	69.10	70.00	65.50	67.00	67.00	1.06%	37,141,825
Jul 22, 2026	65.00	66.30	64.50	66.30	66.30	9.95%	6,577,500
Jul 21, 2026	58.00	60.30	56.60	60.30	60.30	9.84%	6,461,990
Jul 20, 2026	59.00	59.70	54.30	54.90	54.90	-8.96%	11,644,298
Jul 17, 2026	64.10	65.20	60.30	60.30	60.30	-10.00%	11,493,874
Jul 16, 2026	65.50	72.50	65.20	67.00	67.00	1.21%	39,169,806
Jul 15, 2026	63.20	66.20	60.00	66.20	66.20	3.44%	18,951,649
Jul 14, 2026	65.20	67.40	60.50	64.00	64.00	-2.14%	23,729,809
Jul 13, 2026	70.90	72.60	64.80	65.40	65.40	-7.23%	20,507,903
Jul 9, 2026	72.40	74.70	70.50	70.50	70.50	-1.81%	21,593,127
Jul 8, 2026	79.80	79.80	70.20	71.80	71.80	-5.40%	29,012,044
Jul 7, 2026	82.00	86.20	74.70	75.90	75.90	-5.83%	45,052,132
Jul 6, 2026	84.00	87.50	80.10	80.60	80.60	-2.18%	34,948,675
Jul 3, 2026	80.10	88.80	80.10	82.40	82.40	0.61%	57,964,996
Jul 2, 2026	81.00	84.60	79.50	81.90	81.90	4.73%	86,167,599
Jul 1, 2026	75.80	78.20	75.50	78.20	78.20	9.99%	25,456,215
Jun 30, 2026	66.60	71.10	64.70	71.10	71.10	9.89%	29,985,515
Jun 29, 2026	71.20	74.30	63.50	64.70	64.70	-7.83%	78,555,656
Jun 26, 2026	64.50	70.20	64.20	70.20	70.20	9.86%	46,055,434
Jun 25, 2026	59.90	63.90	59.70	63.90	63.90	9.98%	30,369,850
Jun 24, 2026	51.70	58.10	51.70	58.10	58.10	9.83%	28,356,138
Jun 23, 2026	57.00	58.20	52.60	52.90	52.90	-8.79%	21,405,587
Jun 22, 2026	58.40	60.00	57.00	58.00	58.00	2.65%	44,591,017
Jun 18, 2026	51.80	56.50	51.80	56.50	56.50	9.92%	43,105,060
Jun 17, 2026	53.00	53.30	48.25	51.40	51.40	0.39%	62,348,950
Jun 16, 2026	49.80	51.20	48.20	51.20	51.20	9.99%	37,318,090
Jun 15, 2026	43.50	46.55	43.50	46.55	46.55	9.92%	26,346,630
Jun 12, 2026	45.50	46.70	42.25	42.35	42.35	-1.97%	39,991,560
Jun 11, 2026	46.05	46.90	41.50	43.20	43.20	-3.68%	69,279,080
Jun 10, 2026	42.15	47.00	42.10	44.85	44.85	4.91%	70,100,840
Jun 9, 2026	39.45	42.75	39.20	42.75	42.75	9.90%	44,155,307
Jun 8, 2026	37.25	40.05	37.15	38.90	38.90	-4.42%	31,673,793
Jun 5, 2026	36.90	41.00	35.00	40.70	40.70	8.53%	41,425,990
Jun 4, 2026	37.20	39.00	37.20	37.50	37.50	-1.45%	10,147,430
Jun 3, 2026	39.60	39.85	38.00	38.05	38.05	-5.35%	17,363,650
Jun 2, 2026	39.10	40.50	37.25	40.20	40.20	1.01%	24,551,550
Jun 1, 2026	41.70	43.35	39.80	39.80	39.80	0.51%	44,950,260
May 29, 2026	37.50	39.60	35.95	39.60	39.60	10.00%	29,947,830
May 28, 2026	35.80	39.00	35.70	36.00	36.00	1.27%	42,024,990
May 27, 2026	35.70	37.20	34.15	35.55	35.55	0.71%	31,463,500
May 26, 2026	36.00	36.00	32.40	35.30	35.30	-1.94%	23,046,400
May 25, 2026	37.55	39.00	35.60	36.00	36.00	1.41%	29,675,700
May 22, 2026	35.30	36.85	34.15	35.50	35.50	4.57%	56,818,970
May 21, 2026	31.60	33.95	31.55	33.95	33.95	9.87%	33,439,810
May 20, 2026	28.15	30.90	28.15	30.90	30.90	9.96%	17,315,040
May 19, 2026	28.95	29.30	27.70	28.10	28.10	-2.26%	8,726,168