Hushan Autoparts Inc. (TPE:7736)
Taiwan
· Delayed Price · Currency is TWD 83.80
-2.20 (-2.56%)
At close: Mar 9, 2026
Hushan Autoparts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 83.10 | 85.00 | 80.30 | 83.80 | 83.80 | -2.56% | 259,296 |
| Mar 6, 2026 | 86.90 | 86.90 | 85.40 | 86.00 | 86.00 | -1.04% | 324,513 |
| Mar 5, 2026 | 86.50 | 87.50 | 85.70 | 86.90 | 86.90 | 0.58% | 396,258 |
| Mar 4, 2026 | 87.60 | 88.00 | 85.10 | 86.40 | 86.40 | -4.00% | 353,188 |
| Mar 3, 2026 | 89.10 | 90.80 | 88.20 | 90.00 | 90.00 | - | 426,510 |
| Mar 2, 2026 | 91.60 | 91.60 | 88.60 | 90.00 | 90.00 | 1.12% | 36,338 |
| Feb 26, 2026 | 89.80 | 89.80 | 88.50 | 89.00 | 89.00 | -1.00% | 169,475 |
| Feb 25, 2026 | 89.00 | 89.90 | 86.20 | 89.90 | 89.90 | - | 28,198 |
| Feb 24, 2026 | 89.50 | 89.90 | 88.00 | 89.90 | 89.90 | 1.01% | 21,672 |
| Feb 23, 2026 | 89.00 | 91.30 | 89.00 | 89.00 | 89.00 | -3.05% | 27,614 |
| Feb 11, 2026 | 87.00 | 92.00 | 86.80 | 91.80 | 91.80 | 3.03% | 35,939 |
| Feb 10, 2026 | 87.50 | 89.40 | 86.50 | 89.10 | 89.10 | 2.30% | 13,540 |
| Feb 9, 2026 | 86.10 | 87.10 | 86.10 | 87.10 | 87.10 | 1.52% | 4,018 |
| Feb 6, 2026 | 85.30 | 85.80 | 85.00 | 85.80 | 85.80 | -0.12% | 15,138 |
| Feb 5, 2026 | 86.10 | 86.30 | 85.10 | 85.90 | 85.90 | -0.35% | 22,709 |
| Feb 4, 2026 | 86.00 | 87.70 | 86.00 | 86.20 | 86.20 | -0.12% | 8,100 |
| Feb 3, 2026 | 87.80 | 87.80 | 86.10 | 86.30 | 86.30 | -1.71% | 29,502 |
| Feb 2, 2026 | 87.80 | 87.80 | 86.50 | 87.80 | 87.80 | 0.69% | 14,703 |
| Jan 30, 2026 | 88.80 | 88.80 | 87.10 | 87.20 | 87.20 | -2.02% | 22,256 |
| Jan 29, 2026 | 90.40 | 90.40 | 88.10 | 89.00 | 89.00 | 0.23% | 10,275 |
| Jan 28, 2026 | 89.50 | 90.00 | 88.50 | 88.80 | 88.80 | -0.78% | 38,833 |
| Jan 27, 2026 | 89.50 | 90.00 | 89.10 | 89.50 | 89.50 | 1.24% | 72,581 |
| Jan 26, 2026 | 88.20 | 88.40 | 88.20 | 88.40 | 88.40 | 0.23% | 8,060 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.00 | 88.20 | 88.20 | -2.00% | 10,357 |
| Jan 22, 2026 | 89.20 | 90.00 | 89.00 | 90.00 | 90.00 | 1.24% | 11,435 |
| Jan 21, 2026 | 90.60 | 90.60 | 88.90 | 88.90 | 88.90 | -1.88% | 35,551 |
| Jan 20, 2026 | 92.80 | 92.80 | 90.60 | 90.60 | 90.60 | -1.52% | 67,737 |
| Jan 19, 2026 | 95.10 | 95.40 | 91.20 | 92.00 | 92.00 | -4.56% | 252,752 |
| Jan 16, 2026 | 90.00 | 96.40 | 90.00 | 96.40 | 96.40 | 9.92% | 941,924 |
| Jan 15, 2026 | 87.60 | 88.50 | 87.60 | 87.70 | 87.70 | 0.11% | 13,000 |
| Jan 14, 2026 | 90.30 | 90.30 | 86.90 | 87.60 | 87.60 | 0.57% | 42,052 |
| Jan 13, 2026 | 85.80 | 87.20 | 85.00 | 87.10 | 87.10 | 1.52% | 46,239 |
| Jan 12, 2026 | 86.30 | 86.50 | 84.90 | 85.80 | 85.80 | -0.58% | 60,144 |
| Jan 9, 2026 | 86.10 | 87.50 | 86.10 | 86.30 | 86.30 | -0.92% | 79,191 |
| Jan 8, 2026 | 86.80 | 88.80 | 86.80 | 87.10 | 87.10 | -1.91% | 20,141 |
| Jan 7, 2026 | 88.00 | 89.80 | 88.00 | 88.80 | 88.80 | 2.42% | 20,988 |
| Jan 6, 2026 | 85.80 | 87.00 | 85.80 | 86.70 | 86.70 | 1.40% | 15,474 |
| Jan 5, 2026 | 89.90 | 89.90 | 85.50 | 85.50 | 85.50 | -4.89% | 60,517 |
| Jan 2, 2026 | 90.00 | 90.60 | 89.50 | 89.90 | 89.90 | -0.11% | 21,000 |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | 4,047 |
| Dec 30, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | -0.89% | 5,153 |
| Dec 29, 2025 | 91.00 | 91.00 | 89.80 | 89.80 | 89.80 | 0.34% | 12,022 |
| Dec 26, 2025 | 90.30 | 90.40 | 89.50 | 89.50 | 89.50 | -0.89% | 7,001 |
| Dec 24, 2025 | 90.00 | 90.30 | 90.00 | 90.30 | 90.30 | 0.33% | 7,000 |
| Dec 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.11% | 4,000 |
| Dec 22, 2025 | 90.00 | 90.00 | 89.80 | 89.90 | 89.90 | 0.33% | 13,020 |
| Dec 19, 2025 | 91.00 | 91.00 | 89.60 | 89.60 | 89.60 | -0.33% | 23,047 |
| Dec 18, 2025 | 89.90 | 92.50 | 89.90 | 89.90 | 89.90 | 0.22% | 22,093 |
| Dec 17, 2025 | 89.10 | 89.90 | 89.10 | 89.70 | 89.70 | 0.67% | 18,022 |
| Dec 16, 2025 | 90.50 | 90.50 | 88.20 | 89.10 | 89.10 | -1.55% | 28,238 |
| Dec 15, 2025 | 88.50 | 91.00 | 88.50 | 90.50 | 90.50 | -0.88% | 9,596 |
| Dec 12, 2025 | 90.70 | 91.90 | 90.70 | 91.30 | 91.30 | 0.33% | 18,000 |
| Dec 11, 2025 | 91.10 | 91.10 | 91.00 | 91.00 | 91.00 | - | 13,106 |
| Dec 10, 2025 | 90.30 | 91.90 | 90.10 | 91.00 | 91.00 | 1.00% | 40,085 |
| Dec 9, 2025 | 91.00 | 91.20 | 90.00 | 90.10 | 90.10 | -0.99% | 45,460 |
| Dec 8, 2025 | 92.10 | 92.50 | 91.00 | 91.00 | 91.00 | -1.19% | 41,020 |
| Dec 5, 2025 | 92.10 | 92.10 | 92.00 | 92.10 | 92.10 | 0.11% | 10,254 |
| Dec 4, 2025 | 92.50 | 92.50 | 91.10 | 92.00 | 92.00 | -0.33% | 28,050 |
| Dec 3, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.33% | 3,119 |
| Dec 2, 2025 | 92.50 | 92.80 | 92.00 | 92.00 | 92.00 | -0.22% | 8,000 |
| Dec 1, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.22% | 1,120 |
| Nov 28, 2025 | 92.30 | 92.30 | 91.00 | 92.00 | 92.00 | -0.33% | 5,248 |
| Nov 27, 2025 | 92.00 | 93.00 | 92.00 | 92.30 | 92.30 | 0.54% | 6,020 |
| Nov 26, 2025 | 91.50 | 92.50 | 91.10 | 91.80 | 91.80 | 0.66% | 13,000 |
| Nov 25, 2025 | 91.00 | 91.50 | 91.00 | 91.20 | 91.20 | 1.11% | 17,200 |
| Nov 24, 2025 | 90.50 | 91.90 | 90.20 | 90.20 | 90.20 | 0.11% | 17,064 |
| Nov 21, 2025 | 90.20 | 90.60 | 90.10 | 90.10 | 90.10 | -1.96% | 11,344 |
| Nov 20, 2025 | 91.50 | 92.80 | 90.20 | 91.90 | 91.90 | 1.21% | 6,045 |
| Nov 19, 2025 | 90.30 | 91.30 | 90.30 | 90.80 | 90.80 | 0.78% | 20,080 |
| Nov 18, 2025 | 94.80 | 94.80 | 90.10 | 90.10 | 90.10 | -2.91% | 12,474 |
| Nov 17, 2025 | 91.80 | 93.00 | 91.80 | 92.80 | 92.80 | 1.09% | 5,310 |
| Nov 14, 2025 | 92.00 | 92.50 | 91.80 | 91.80 | 91.80 | -0.22% | 14,223 |
| Nov 13, 2025 | 92.80 | 92.80 | 92.00 | 92.00 | 92.00 | -1.29% | 14,956 |
| Nov 12, 2025 | 93.50 | 93.50 | 93.00 | 93.20 | 93.20 | -0.32% | 7,062 |
| Nov 11, 2025 | 93.50 | 93.80 | 93.50 | 93.50 | 93.50 | - | 20,000 |
| Nov 10, 2025 | 93.50 | 94.00 | 93.50 | 93.50 | 93.50 | - | 14,007 |
| Nov 7, 2025 | 95.00 | 95.00 | 93.10 | 93.50 | 93.50 | -2.40% | 5,000 |
| Nov 6, 2025 | 93.40 | 95.80 | 93.40 | 95.80 | 95.80 | 2.57% | 6,009 |
| Nov 5, 2025 | 92.00 | 94.50 | 92.00 | 93.40 | 93.40 | 0.43% | 3,031 |
| Nov 4, 2025 | 93.50 | 93.50 | 93.00 | 93.00 | 93.00 | -0.53% | 30,140 |
| Nov 3, 2025 | 93.50 | 94.80 | 93.50 | 93.50 | 93.50 | -0.85% | 17,772 |
| Oct 31, 2025 | 94.50 | 94.50 | 94.20 | 94.30 | 94.30 | -0.21% | 6,140 |
| Oct 30, 2025 | 95.50 | 96.00 | 94.50 | 94.50 | 94.50 | -1.56% | 25,230 |
| Oct 29, 2025 | 95.50 | 96.00 | 95.40 | 96.00 | 96.00 | 0.52% | 51,051 |
| Oct 28, 2025 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | -0.52% | 44,152 |
| Oct 27, 2025 | 96.00 | 96.50 | 96.00 | 96.00 | 96.00 | - | 127,030 |
| Oct 23, 2025 | 95.70 | 96.50 | 95.70 | 96.00 | 96.00 | 0.42% | 155,370 |
| Oct 22, 2025 | 95.50 | 96.20 | 94.10 | 95.60 | 95.60 | 0.10% | 119,011 |
| Oct 21, 2025 | 96.10 | 96.10 | 95.50 | 95.50 | 95.50 | -0.62% | 4,231 |
| Oct 20, 2025 | 95.60 | 96.10 | 95.00 | 96.10 | 96.10 | 0.10% | 19,227 |
| Oct 17, 2025 | 96.10 | 96.10 | 95.50 | 96.00 | 96.00 | -1.94% | 25,361 |
| Oct 16, 2025 | 96.00 | 97.90 | 96.00 | 97.90 | 97.90 | 2.51% | 16,140 |
| Oct 15, 2025 | 96.10 | 98.70 | 95.50 | 95.50 | 95.50 | -1.95% | 48,936 |
| Oct 14, 2025 | 96.80 | 100.00 | 95.90 | 97.40 | 97.40 | -0.10% | 43,040 |
| Oct 13, 2025 | 96.40 | 97.50 | 93.40 | 97.50 | 97.50 | 0.21% | 60,776 |
| Oct 9, 2025 | 100.00 | 100.00 | 96.60 | 97.30 | 97.30 | -0.71% | 50,200 |
| Oct 8, 2025 | 96.20 | 98.20 | 96.10 | 98.00 | 98.00 | - | 54,642 |
| Oct 7, 2025 | 98.00 | 99.40 | 95.00 | 98.00 | 98.00 | -2.97% | 223,851 |
| Oct 3, 2025 | 93.60 | 101.00 | 93.10 | 101.00 | 101.00 | 9.90% | 605,744 |
| Oct 2, 2025 | 93.80 | 93.80 | 91.90 | 91.90 | 91.90 | -0.54% | 10,168 |