Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan · Delayed Price · Currency is TWD 61.90
-1.00 (-1.59%)
Sep 18, 2025, 1:58 PM CST
TPEX:6682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 70.20 | 71.50 | 61.30 | 62.90 | 62.90 | -9.37% | 6,244,653 |
| Sep 16, 2025 | 69.00 | 74.10 | 67.10 | 69.40 | 69.40 | -0.14% | 4,457,055 |
| Sep 15, 2025 | 62.50 | 69.50 | 61.50 | 69.50 | 69.50 | 11.74% | 5,883,178 |
| Sep 12, 2025 | 57.30 | 64.90 | 55.10 | 62.20 | 62.20 | 7.43% | 4,258,798 |
| Sep 11, 2025 | 69.00 | 72.40 | 51.70 | 57.90 | 57.90 | -14.22% | 9,893,636 |
| Sep 10, 2025 | 72.00 | 73.60 | 65.70 | 67.50 | 67.50 | -5.46% | 4,556,643 |
| Sep 9, 2025 | 73.00 | 74.90 | 64.20 | 71.40 | 71.40 | 0.85% | 8,319,652 |
| Sep 8, 2025 | 54.00 | 73.00 | 53.00 | 70.80 | 70.80 | 33.08% | 11,536,866 |
| Sep 5, 2025 | 50.00 | 53.50 | 48.65 | 53.20 | 53.20 | 9.35% | 7,115,336 |
| Sep 4, 2025 | 44.00 | 50.40 | 44.00 | 48.65 | 48.65 | 10.44% | 7,616,015 |
| Sep 3, 2025 | 39.00 | 45.65 | 37.00 | 44.05 | 44.05 | 19.54% | 9,875,605 |
| Sep 2, 2025 | 33.15 | 37.43 | 33.05 | 36.85 | 36.85 | 11.33% | 7,808,334 |
| Sep 1, 2025 | 31.66 | 33.82 | 31.08 | 33.10 | 33.10 | 2.99% | 3,129,036 |
| Aug 29, 2025 | 32.72 | 33.58 | 30.80 | 32.14 | 32.14 | -1.47% | 3,524,685 |
| Aug 28, 2025 | 32.00 | 34.40 | 30.80 | 32.62 | 32.62 | 3.49% | 3,405,024 |
| Aug 27, 2025 | 32.67 | 35.55 | 31.08 | 31.52 | 31.52 | -3.10% | 4,996,807 |
| Aug 26, 2025 | 31.04 | 33.63 | 30.56 | 32.53 | 32.53 | 5.62% | 3,614,300 |
| Aug 25, 2025 | 30.89 | 33.01 | 29.60 | 30.80 | 30.80 | 0.33% | 3,240,256 |
| Aug 22, 2025 | 31.57 | 32.67 | 29.55 | 30.70 | 30.70 | -3.61% | 3,557,462 |
| Aug 21, 2025 | 30.89 | 34.54 | 30.70 | 31.85 | 31.85 | 3.75% | 3,831,361 |
| Aug 20, 2025 | 33.63 | 35.36 | 28.44 | 30.70 | 30.70 | -10.00% | 6,512,328 |
| Aug 19, 2025 | 36.61 | 41.32 | 31.71 | 34.11 | 34.11 | -3.81% | 14,987,924 |
| Aug 18, 2025 | 25.46 | 37.67 | 24.98 | 35.46 | 35.46 | 39.50% | 21,439,594 |
| Aug 15, 2025 | 19.51 | 26.14 | 19.12 | 25.42 | 25.42 | 32.60% | 12,882,294 |
| Aug 14, 2025 | 19.51 | 21.14 | 18.79 | 19.17 | 19.17 | -4.77% | 4,619,274 |
| Aug 13, 2025 | 20.42 | 22.20 | 19.27 | 20.13 | 20.13 | - | 9,221,650 |
| Aug 12, 2025 | 16.09 | 20.76 | 16.09 | 20.13 | 20.13 | 22.15% | 11,795,767 |
| Aug 11, 2025 | 13.26 | 16.67 | 13.26 | 16.48 | 16.48 | 24.28% | 4,679,100 |
| Aug 8, 2025 | 12.97 | 13.40 | 12.40 | 13.26 | 13.26 | 0.76% | 810,275 |
| Aug 7, 2025 | 12.83 | 14.13 | 12.78 | 13.16 | 13.16 | 2.57% | 620,989 |
| Aug 6, 2025 | 12.88 | 13.12 | 12.30 | 12.83 | 12.83 | -0.39% | 497,635 |
| Aug 5, 2025 | 13.02 | 13.21 | 12.30 | 12.88 | 12.88 | -4.59% | 692,377 |
| Aug 4, 2025 | 14.10 | 14.10 | 13.15 | 13.50 | 13.50 | -3.23% | 687,774 |
| Aug 1, 2025 | 13.95 | 14.10 | 13.85 | 13.95 | 13.95 | -1.06% | 416,269 |
| Jul 31, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | - | 286,791 |
| Jul 30, 2025 | 13.95 | 14.45 | 13.85 | 14.10 | 14.10 | 1.44% | 348,086 |
| Jul 29, 2025 | 13.90 | 14.35 | 13.70 | 13.90 | 13.90 | - | 280,800 |
| Jul 28, 2025 | 13.85 | 14.35 | 13.70 | 13.90 | 13.90 | 0.36% | 392,350 |
| Jul 25, 2025 | 13.70 | 14.20 | 13.50 | 13.85 | 13.85 | - | 460,521 |
| Jul 24, 2025 | 14.00 | 14.20 | 13.50 | 13.85 | 13.85 | -2.46% | 566,737 |
| Jul 23, 2025 | 14.25 | 14.50 | 13.95 | 14.20 | 14.20 | 0.71% | 298,773 |
| Jul 22, 2025 | 14.75 | 14.75 | 13.70 | 14.10 | 14.10 | -4.41% | 523,888 |
| Jul 21, 2025 | 14.10 | 15.75 | 13.90 | 14.75 | 14.75 | 6.12% | 908,502 |
| Jul 18, 2025 | 13.40 | 14.05 | 13.35 | 13.90 | 13.90 | 2.58% | 223,792 |
| Jul 17, 2025 | 13.55 | 13.65 | 13.15 | 13.55 | 13.55 | - | 172,612 |
| Jul 16, 2025 | 13.55 | 13.75 | 13.00 | 13.55 | 13.55 | -2.17% | 425,122 |
| Jul 15, 2025 | 13.60 | 14.00 | 13.15 | 13.85 | 13.85 | -0.72% | 321,404 |
| Jul 14, 2025 | 16.00 | 16.00 | 11.90 | 13.95 | 13.95 | -14.42% | 982,320 |
| Jul 11, 2025 | 16.00 | 17.70 | 15.75 | 16.30 | 16.30 | 3.49% | 2,364,890 |
| Jul 10, 2025 | 15.85 | 16.05 | 15.25 | 15.75 | 15.75 | -0.63% | 739,687 |