Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan · Delayed Price · Currency is TWD 32.75
-1.00 (-2.96%)
Mar 27, 2026, 2:00 PM CST
TPEX:6682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 35.00 | 35.80 | 33.20 | 33.75 | 33.75 | -3.98% | 722,509 |
| Mar 25, 2026 | 33.95 | 37.50 | 33.95 | 35.15 | 35.15 | 2.63% | 1,270,320 |
| Mar 24, 2026 | 32.00 | 37.15 | 30.55 | 34.25 | 34.25 | 10.31% | 1,632,980 |
| Mar 23, 2026 | 33.30 | 33.80 | 31.05 | 31.05 | 31.05 | -8.54% | 1,316,094 |
| Mar 20, 2026 | 34.00 | 35.95 | 33.30 | 33.95 | 33.95 | -0.15% | 1,422,248 |
| Mar 19, 2026 | 36.95 | 36.95 | 33.50 | 34.00 | 34.00 | -7.98% | 1,851,450 |
| Mar 18, 2026 | 37.50 | 38.35 | 35.00 | 36.95 | 36.95 | -1.34% | 1,502,500 |
| Mar 17, 2026 | 38.65 | 40.35 | 36.35 | 37.45 | 37.45 | -2.98% | 2,347,016 |
| Mar 16, 2026 | 37.65 | 42.10 | 37.00 | 38.60 | 38.60 | 0.92% | 2,242,486 |
| Mar 13, 2026 | 39.95 | 40.00 | 35.40 | 38.25 | 38.25 | -4.26% | 1,984,663 |
| Mar 12, 2026 | 37.85 | 42.70 | 37.50 | 39.95 | 39.95 | 3.90% | 5,455,765 |
| Mar 11, 2026 | 31.00 | 39.45 | 30.70 | 38.45 | 38.45 | 24.23% | 5,405,043 |
| Mar 10, 2026 | 32.30 | 33.50 | 29.50 | 30.95 | 30.95 | -0.96% | 1,035,288 |
| Mar 9, 2026 | 32.80 | 33.80 | 29.55 | 31.25 | 31.25 | -7.54% | 1,630,400 |
| Mar 6, 2026 | 34.15 | 35.00 | 33.30 | 33.80 | 33.80 | -1.02% | 1,236,570 |
| Mar 5, 2026 | 30.90 | 35.00 | 30.50 | 34.15 | 34.15 | 11.97% | 2,280,333 |
| Mar 4, 2026 | 33.30 | 34.80 | 29.55 | 30.50 | 30.50 | -10.29% | 3,070,067 |
| Mar 3, 2026 | 34.20 | 40.65 | 32.85 | 34.00 | 34.00 | -2.72% | 5,754,038 |
| Mar 2, 2026 | 30.00 | 35.40 | 28.00 | 34.95 | 34.95 | 12.74% | 6,713,277 |
| Feb 26, 2026 | 25.00 | 32.45 | 24.60 | 31.00 | 31.00 | 28.90% | 6,396,437 |
| Feb 25, 2026 | 24.00 | 24.50 | 23.90 | 24.05 | 24.05 | -0.82% | 743,221 |
| Feb 24, 2026 | 24.20 | 24.80 | 23.90 | 24.25 | 24.25 | - | 1,346,395 |
| Feb 23, 2026 | 24.25 | 25.40 | 24.25 | 24.25 | 24.25 | - | 726,423 |
| Feb 11, 2026 | 25.20 | 25.65 | 24.05 | 24.25 | 24.25 | -4.34% | 1,107,262 |
| Feb 10, 2026 | 25.90 | 26.50 | 25.20 | 25.35 | 25.35 | -2.12% | 466,618 |
| Feb 9, 2026 | 25.50 | 26.45 | 25.50 | 25.90 | 25.90 | 2.57% | 494,990 |
| Feb 6, 2026 | 25.85 | 26.15 | 25.00 | 25.25 | 25.25 | -2.88% | 875,144 |
| Feb 5, 2026 | 26.00 | 26.55 | 25.85 | 26.00 | 26.00 | -1.70% | 470,488 |
| Feb 4, 2026 | 25.80 | 26.50 | 25.35 | 26.45 | 26.45 | 2.12% | 502,436 |
| Feb 3, 2026 | 26.20 | 26.75 | 25.75 | 25.90 | 25.90 | -1.15% | 751,224 |
| Feb 2, 2026 | 26.25 | 27.80 | 25.95 | 26.20 | 26.20 | -0.19% | 1,245,582 |
| Jan 30, 2026 | 26.50 | 26.75 | 25.90 | 26.25 | 26.25 | -1.87% | 637,932 |
| Jan 29, 2026 | 26.25 | 26.75 | 25.25 | 26.75 | 26.75 | 1.90% | 680,896 |
| Jan 28, 2026 | 26.25 | 26.45 | 25.00 | 26.25 | 26.25 | - | 616,791 |
| Jan 27, 2026 | 27.00 | 27.50 | 25.05 | 26.25 | 26.25 | -2.78% | 1,205,014 |
| Jan 26, 2026 | 25.25 | 27.95 | 24.70 | 27.00 | 27.00 | 7.36% | 1,417,062 |
| Jan 23, 2026 | 25.60 | 26.60 | 24.80 | 25.15 | 25.15 | -1.76% | 592,428 |
| Jan 22, 2026 | 26.45 | 27.10 | 25.05 | 25.60 | 25.60 | -3.40% | 964,347 |
| Jan 21, 2026 | 24.40 | 27.80 | 23.80 | 26.50 | 26.50 | 8.61% | 1,444,801 |
| Jan 20, 2026 | 24.75 | 25.15 | 24.00 | 24.40 | 24.40 | -2.20% | 1,053,189 |
| Jan 19, 2026 | 25.70 | 26.20 | 24.70 | 24.95 | 24.95 | -3.29% | 1,868,105 |
| Jan 16, 2026 | 26.50 | 27.05 | 25.70 | 25.80 | 25.80 | -1.34% | 961,701 |
| Jan 15, 2026 | 27.00 | 27.05 | 25.70 | 26.15 | 26.15 | -1.69% | 774,779 |
| Jan 14, 2026 | 26.45 | 27.25 | 26.00 | 26.60 | 26.60 | 0.57% | 724,194 |
| Jan 13, 2026 | 27.90 | 28.75 | 25.05 | 26.45 | 26.45 | -5.20% | 1,312,973 |
| Jan 12, 2026 | 26.45 | 29.00 | 26.00 | 27.90 | 27.90 | 7.31% | 1,014,367 |
| Jan 9, 2026 | 28.30 | 28.50 | 25.85 | 26.00 | 26.00 | -7.14% | 1,421,956 |
| Jan 8, 2026 | 29.60 | 32.05 | 26.65 | 28.00 | 28.00 | -4.92% | 2,812,215 |
| Jan 7, 2026 | 22.65 | 30.90 | 22.50 | 29.45 | 29.45 | 30.02% | 4,865,037 |
| Jan 6, 2026 | 22.55 | 23.55 | 21.85 | 22.65 | 22.65 | -0.66% | 1,305,346 |