Huxen Corporation (TPE:2433)
Taiwan
· Delayed Price · Currency is TWD 45.90
+0.55 (1.21%)
Apr 29, 2026, 1:30 PM CST
Huxen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.60 | 45.90 | 45.45 | 45.90 | 45.90 | 1.21% | 23,782 |
| Apr 28, 2026 | 45.40 | 45.40 | 45.30 | 45.35 | 45.35 | - | 20,460 |
| Apr 27, 2026 | 45.25 | 45.35 | 45.15 | 45.35 | 45.35 | -0.55% | 56,353 |
| Apr 24, 2026 | 45.60 | 45.60 | 45.25 | 45.60 | 45.60 | - | 64,978 |
| Apr 23, 2026 | 45.95 | 45.95 | 45.60 | 45.60 | 45.60 | -0.65% | 31,445 |
| Apr 22, 2026 | 46.05 | 46.10 | 45.85 | 45.90 | 45.90 | -0.22% | 43,120 |
| Apr 21, 2026 | 46.10 | 46.10 | 45.75 | 46.00 | 46.00 | 0.11% | 34,891 |
| Apr 20, 2026 | 45.95 | 46.30 | 45.60 | 45.95 | 45.95 | -0.11% | 59,552 |
| Apr 17, 2026 | 45.90 | 46.00 | 45.80 | 46.00 | 46.00 | 0.55% | 25,195 |
| Apr 16, 2026 | 46.00 | 46.15 | 45.75 | 45.75 | 45.75 | -0.54% | 28,726 |
| Apr 15, 2026 | 46.00 | 46.05 | 45.60 | 46.00 | 46.00 | -0.11% | 69,846 |
| Apr 14, 2026 | 45.85 | 46.25 | 45.50 | 46.05 | 46.05 | 1.21% | 37,372 |
| Apr 13, 2026 | 45.70 | 45.75 | 45.45 | 45.50 | 45.50 | -0.55% | 15,376 |
| Apr 10, 2026 | 45.85 | 45.85 | 45.45 | 45.75 | 45.75 | 0.33% | 16,726 |
| Apr 9, 2026 | 45.85 | 45.85 | 45.40 | 45.60 | 45.60 | -0.22% | 23,275 |
| Apr 8, 2026 | 45.80 | 45.80 | 45.45 | 45.70 | 45.70 | 0.55% | 32,327 |
| Apr 7, 2026 | 45.30 | 45.50 | 45.20 | 45.45 | 45.45 | -0.11% | 40,088 |
| Apr 2, 2026 | 45.95 | 45.95 | 45.50 | 45.50 | 45.50 | -0.22% | 16,050 |
| Apr 1, 2026 | 45.90 | 45.90 | 45.30 | 45.60 | 45.60 | -0.33% | 68,198 |
| Mar 31, 2026 | 45.35 | 45.80 | 45.35 | 45.75 | 45.75 | 0.44% | 31,477 |
| Mar 30, 2026 | 45.30 | 45.60 | 45.30 | 45.55 | 45.55 | -0.87% | 46,822 |
| Mar 27, 2026 | 45.65 | 46.15 | 45.50 | 45.95 | 45.95 | 0.66% | 85,331 |
| Mar 26, 2026 | 45.85 | 45.85 | 45.60 | 45.65 | 45.65 | -0.44% | 37,145 |
| Mar 25, 2026 | 45.85 | 45.95 | 45.60 | 45.85 | 45.85 | - | 45,430 |
| Mar 24, 2026 | 45.60 | 45.85 | 45.60 | 45.85 | 45.85 | 0.55% | 22,263 |
| Mar 23, 2026 | 46.00 | 46.00 | 45.10 | 45.60 | 45.60 | -1.08% | 90,508 |
| Mar 20, 2026 | 46.00 | 46.20 | 46.00 | 46.10 | 46.10 | - | 43,703 |
| Mar 19, 2026 | 46.30 | 46.30 | 46.05 | 46.10 | 46.10 | -0.43% | 35,580 |
| Mar 18, 2026 | 46.40 | 46.40 | 46.15 | 46.30 | 46.30 | 0.33% | 31,300 |
| Mar 17, 2026 | 46.25 | 46.40 | 46.10 | 46.15 | 46.15 | 0.22% | 19,850 |
| Mar 16, 2026 | 46.05 | 46.10 | 46.00 | 46.05 | 46.05 | -0.54% | 84,315 |
| Mar 13, 2026 | 46.15 | 46.30 | 46.05 | 46.30 | 46.30 | 0.11% | 52,483 |
| Mar 12, 2026 | 46.25 | 46.45 | 46.25 | 46.25 | 46.25 | -0.43% | 41,143 |
| Mar 11, 2026 | 46.05 | 46.45 | 46.05 | 46.45 | 46.45 | 0.54% | 45,989 |
| Mar 10, 2026 | 46.25 | 46.40 | 46.10 | 46.20 | 46.20 | -0.11% | 40,760 |
| 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 | - | 26,859 |
| 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% | 29,159 |
| 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 | - | 9,168 |
| 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% | 53,953 |
| 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 |