Huxen Corporation (TPE:2433)
Taiwan
· Delayed Price · Currency is TWD 46.20
-0.05 (-0.11%)
Mar 10, 2026, 1:30 PM CST
Huxen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.20 | 46.45 | 46.20 | 46.25 | 46.25 | -1.18% | 63,913 |
| Mar 6, 2026 | 46.85 | 46.90 | 46.70 | 46.80 | 46.80 | - | 26,844 |
| Mar 5, 2026 | 46.75 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 22,776 |
| Mar 4, 2026 | 46.80 | 47.30 | 46.70 | 46.70 | 46.70 | -0.43% | 67,501 |
| Mar 3, 2026 | 46.85 | 47.30 | 46.85 | 46.90 | 46.90 | -0.32% | 38,244 |
| Mar 2, 2026 | 47.30 | 47.30 | 46.80 | 47.05 | 47.05 | -0.32% | 26,204 |
| Feb 26, 2026 | 47.20 | 47.20 | 47.00 | 47.20 | 47.20 | -0.11% | 58,003 |
| Feb 25, 2026 | 47.05 | 47.40 | 46.90 | 47.25 | 47.25 | 0.43% | 39,056 |
| Feb 24, 2026 | 47.10 | 47.50 | 47.05 | 47.05 | 47.05 | -0.11% | 26,985 |
| Feb 23, 2026 | 46.90 | 47.30 | 46.90 | 47.10 | 47.10 | 0.64% | 90,304 |
| Feb 11, 2026 | 46.60 | 46.95 | 46.60 | 46.80 | 46.80 | 0.32% | 57,175 |
| Feb 10, 2026 | 46.60 | 46.95 | 46.50 | 46.65 | 46.65 | 0.11% | 29,153 |
| Feb 9, 2026 | 46.50 | 47.00 | 46.40 | 46.60 | 46.60 | 0.32% | 19,569 |
| Feb 6, 2026 | 46.60 | 46.60 | 46.40 | 46.45 | 46.45 | -0.64% | 41,802 |
| Feb 5, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.32% | 1,050 |
| Feb 4, 2026 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | -0.11% | 11,482 |
| Feb 3, 2026 | 46.60 | 46.65 | 46.50 | 46.65 | 46.65 | -0.43% | 19,395 |
| Feb 2, 2026 | 46.35 | 46.90 | 46.35 | 46.85 | 46.85 | 1.08% | 98,787 |
| Jan 30, 2026 | 46.50 | 46.50 | 46.30 | 46.35 | 46.35 | -0.32% | 60,565 |
| Jan 29, 2026 | 46.60 | 46.60 | 46.50 | 46.50 | 46.50 | -0.21% | 55,461 |
| Jan 28, 2026 | 46.65 | 46.65 | 46.55 | 46.60 | 46.60 | -0.11% | 42,163 |
| Jan 27, 2026 | 46.70 | 46.80 | 46.60 | 46.65 | 46.65 | -0.11% | 36,374 |
| Jan 26, 2026 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | -0.53% | 34,510 |
| Jan 23, 2026 | 47.00 | 47.00 | 46.85 | 46.95 | 46.95 | -0.11% | 28,182 |
| Jan 22, 2026 | 47.00 | 47.00 | 46.75 | 47.00 | 47.00 | 0.21% | 55,144 |
| Jan 21, 2026 | 46.70 | 46.90 | 46.70 | 46.90 | 46.90 | 0.32% | 28,705 |
| Jan 20, 2026 | 46.75 | 46.75 | 46.65 | 46.75 | 46.75 | - | 31,791 |
| Jan 19, 2026 | 46.90 | 46.90 | 46.60 | 46.75 | 46.75 | -0.11% | 81,497 |
| Jan 16, 2026 | 46.70 | 46.80 | 46.70 | 46.80 | 46.80 | 0.21% | 46,810 |
| Jan 15, 2026 | 46.50 | 46.90 | 46.50 | 46.70 | 46.70 | - | 44,800 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.70 | 46.70 | 46.70 | - | 49,810 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.65 | 46.70 | 46.70 | -0.53% | 82,411 |
| Jan 12, 2026 | 46.85 | 47.00 | 46.85 | 46.95 | 46.95 | -0.11% | 55,211 |
| Jan 9, 2026 | 47.00 | 47.00 | 46.95 | 47.00 | 47.00 | - | 26,165 |
| Jan 8, 2026 | 47.15 | 47.15 | 46.90 | 47.00 | 47.00 | -0.32% | 92,965 |
| Jan 7, 2026 | 47.10 | 47.20 | 47.00 | 47.15 | 47.15 | -0.21% | 43,097 |
| Jan 6, 2026 | 47.20 | 47.25 | 47.15 | 47.25 | 47.25 | 0.11% | 31,217 |
| Jan 5, 2026 | 47.20 | 47.25 | 47.10 | 47.20 | 47.20 | -0.63% | 41,488 |
| Jan 2, 2026 | 47.30 | 47.60 | 47.30 | 47.50 | 47.50 | - | 9,004 |
| Dec 31, 2025 | 47.55 | 47.55 | 47.50 | 47.50 | 47.50 | -0.21% | 7,010 |
| Dec 30, 2025 | 47.30 | 47.60 | 47.25 | 47.60 | 47.60 | 0.32% | 21,279 |
| Dec 29, 2025 | 47.45 | 47.45 | 47.40 | 47.45 | 47.45 | -0.32% | 22,415 |
| Dec 26, 2025 | 47.60 | 47.90 | 47.60 | 47.60 | 47.60 | 0.21% | 13,151 |
| Dec 24, 2025 | 47.50 | 47.50 | 47.35 | 47.50 | 47.50 | 0.11% | 15,905 |
| Dec 23, 2025 | 47.45 | 47.45 | 47.35 | 47.45 | 47.45 | - | 17,029 |
| Dec 22, 2025 | 47.45 | 47.45 | 47.40 | 47.45 | 47.45 | - | 24,249 |
| Dec 19, 2025 | 47.40 | 47.45 | 47.40 | 47.45 | 47.45 | - | 10,711 |
| Dec 18, 2025 | 47.40 | 47.50 | 47.20 | 47.45 | 47.45 | 0.11% | 53,903 |
| Dec 17, 2025 | 47.50 | 47.50 | 47.35 | 47.40 | 47.40 | -0.21% | 49,555 |
| Dec 16, 2025 | 47.75 | 47.75 | 47.40 | 47.50 | 47.50 | -0.52% | 43,939 |
| Dec 15, 2025 | 47.75 | 47.85 | 47.75 | 47.75 | 47.75 | -0.21% | 23,600 |
| Dec 12, 2025 | 47.80 | 47.85 | 47.80 | 47.85 | 47.85 | 0.10% | 2,229 |
| Dec 11, 2025 | 47.95 | 48.00 | 47.50 | 47.80 | 47.80 | -0.31% | 29,014 |
| Dec 10, 2025 | 47.85 | 47.95 | 47.85 | 47.95 | 47.95 | 0.21% | 9,793 |
| Dec 9, 2025 | 47.90 | 47.90 | 47.85 | 47.85 | 47.85 | -0.52% | 11,440 |
| Dec 8, 2025 | 48.35 | 48.35 | 47.90 | 48.10 | 48.10 | - | 5,550 |
| Dec 5, 2025 | 48.25 | 48.25 | 47.85 | 48.10 | 48.10 | -0.10% | 9,830 |
| Dec 4, 2025 | 47.90 | 48.15 | 47.80 | 48.15 | 48.15 | 0.52% | 11,442 |
| Dec 3, 2025 | 48.00 | 48.05 | 47.90 | 47.90 | 47.90 | -0.21% | 19,005 |
| Dec 2, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | 0.21% | 6,149 |
| Dec 1, 2025 | 47.90 | 48.20 | 47.85 | 47.90 | 47.90 | -0.73% | 9,049 |
| Nov 28, 2025 | 47.90 | 48.30 | 47.90 | 48.25 | 48.25 | 0.84% | 13,903 |
| Nov 27, 2025 | 48.00 | 48.00 | 47.65 | 47.85 | 47.85 | -0.31% | 10,910 |
| Nov 26, 2025 | 48.20 | 48.50 | 47.85 | 48.00 | 48.00 | 0.21% | 23,268 |
| Nov 25, 2025 | 47.85 | 47.90 | 47.85 | 47.90 | 47.90 | 0.10% | 18,325 |
| Nov 24, 2025 | 47.95 | 47.95 | 47.65 | 47.85 | 47.85 | 0.42% | 15,326 |
| Nov 21, 2025 | 47.80 | 48.00 | 47.60 | 47.65 | 47.65 | -0.21% | 36,268 |
| Nov 20, 2025 | 47.80 | 47.80 | 47.55 | 47.75 | 47.75 | 0.42% | 24,575 |
| Nov 19, 2025 | 47.60 | 47.60 | 47.50 | 47.55 | 47.55 | -0.11% | 20,890 |
| Nov 18, 2025 | 47.75 | 47.80 | 47.50 | 47.60 | 47.60 | -0.73% | 78,245 |
| Nov 17, 2025 | 48.00 | 48.05 | 47.90 | 47.95 | 47.95 | -0.21% | 53,900 |
| Nov 14, 2025 | 48.15 | 48.15 | 48.05 | 48.05 | 48.05 | -0.21% | 14,866 |
| Nov 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - | 19,118 |
| Nov 12, 2025 | 48.10 | 48.30 | 48.10 | 48.15 | 48.15 | 0.10% | 25,087 |
| Nov 11, 2025 | 48.00 | 48.10 | 48.00 | 48.10 | 48.10 | 0.21% | 22,553 |
| Nov 10, 2025 | 48.10 | 48.10 | 48.00 | 48.00 | 48.00 | -0.21% | 13,240 |
| Nov 7, 2025 | 48.15 | 48.15 | 48.10 | 48.10 | 48.10 | -0.10% | 20,000 |
| Nov 6, 2025 | 48.10 | 48.15 | 48.05 | 48.15 | 48.15 | 0.21% | 43,001 |
| Nov 5, 2025 | 48.15 | 48.20 | 48.05 | 48.05 | 48.05 | -0.31% | 37,125 |
| Nov 4, 2025 | 48.15 | 48.30 | 48.15 | 48.20 | 48.20 | - | 41,563 |
| Nov 3, 2025 | 48.40 | 48.40 | 48.20 | 48.20 | 48.20 | -0.41% | 34,001 |
| Oct 31, 2025 | 48.40 | 48.50 | 48.40 | 48.40 | 48.40 | -0.10% | 42,052 |
| Oct 30, 2025 | 48.50 | 48.60 | 48.45 | 48.45 | 48.45 | -0.10% | 24,085 |
| Oct 29, 2025 | 48.80 | 48.80 | 48.45 | 48.50 | 48.50 | -0.72% | 95,160 |
| Oct 28, 2025 | 49.00 | 49.00 | 48.80 | 48.85 | 48.85 | -0.20% | 8,752 |
| Oct 27, 2025 | 48.80 | 49.00 | 48.80 | 48.95 | 48.95 | 0.20% | 24,178 |
| Oct 23, 2025 | 48.85 | 48.90 | 48.85 | 48.85 | 48.85 | - | 9,000 |
| Oct 22, 2025 | 48.80 | 48.85 | 48.75 | 48.85 | 48.85 | 0.10% | 19,185 |
| Oct 21, 2025 | 49.05 | 49.05 | 48.75 | 48.80 | 48.80 | -0.20% | 14,210 |
| Oct 20, 2025 | 48.70 | 49.00 | 48.70 | 48.90 | 48.90 | - | 15,227 |
| Oct 17, 2025 | 48.85 | 49.00 | 48.85 | 48.90 | 48.90 | 0.10% | 27,155 |
| Oct 16, 2025 | 48.75 | 48.95 | 48.75 | 48.85 | 48.85 | 0.10% | 26,425 |
| Oct 15, 2025 | 48.90 | 49.20 | 48.80 | 48.80 | 48.80 | -0.20% | 22,201 |
| Oct 14, 2025 | 48.85 | 48.90 | 48.85 | 48.90 | 48.90 | 0.10% | 8,201 |
| Oct 13, 2025 | 48.80 | 49.00 | 48.80 | 48.85 | 48.85 | 0.10% | 13,357 |
| Oct 9, 2025 | 48.75 | 48.80 | 48.75 | 48.80 | 48.80 | - | 27,083 |
| Oct 8, 2025 | 48.90 | 48.90 | 48.75 | 48.80 | 48.80 | -0.10% | 20,357 |
| Oct 7, 2025 | 48.90 | 48.95 | 48.80 | 48.85 | 48.85 | -0.10% | 15,210 |
| Oct 3, 2025 | 48.90 | 48.90 | 48.80 | 48.90 | 48.90 | - | 15,908 |
| Oct 2, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 7,120 |