Hushan Autoparts Inc. (TPE:7736)
Taiwan
· Delayed Price · Currency is TWD 77.80
-0.70 (-0.89%)
At close: Apr 28, 2026
Hushan Autoparts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 78.80 | 78.80 | 77.60 | 78.70 | 78.70 | 1.16% | 9,637 |
| Apr 28, 2026 | 79.70 | 79.70 | 77.60 | 77.80 | 77.80 | -0.89% | 13,671 |
| Apr 27, 2026 | 78.50 | 79.90 | 78.10 | 78.50 | 78.50 | -1.63% | 50,362 |
| Apr 24, 2026 | 78.30 | 80.00 | 78.20 | 79.80 | 79.80 | 2.05% | 102,292 |
| Apr 23, 2026 | 79.00 | 79.00 | 78.00 | 78.20 | 78.20 | -0.89% | 43,099 |
| Apr 22, 2026 | 79.90 | 79.90 | 78.40 | 78.90 | 78.90 | -0.88% | 21,182 |
| Apr 21, 2026 | 79.00 | 80.10 | 79.00 | 79.60 | 79.60 | 0.76% | 22,151 |
| Apr 20, 2026 | 79.80 | 80.90 | 79.00 | 79.00 | 79.00 | -1.37% | 44,314 |
| Apr 17, 2026 | 81.80 | 81.80 | 79.70 | 80.10 | 80.10 | -0.62% | 31,195 |
| Apr 16, 2026 | 79.90 | 80.70 | 78.10 | 80.60 | 80.60 | 1.00% | 28,121 |
| Apr 15, 2026 | 80.00 | 81.60 | 79.70 | 79.80 | 79.80 | - | 55,230 |
| Apr 14, 2026 | 82.00 | 82.50 | 79.50 | 79.80 | 79.80 | -1.36% | 34,555 |
| Apr 13, 2026 | 80.50 | 80.90 | 79.60 | 80.90 | 80.90 | 0.75% | 4,183 |
| Apr 10, 2026 | 82.30 | 82.50 | 80.10 | 80.30 | 80.30 | -2.43% | 31,054 |
| Apr 9, 2026 | 82.70 | 83.90 | 81.00 | 82.30 | 82.30 | -0.48% | 70,004 |
| Apr 8, 2026 | 81.10 | 83.60 | 80.60 | 82.70 | 82.70 | 2.61% | 42,010 |
| Apr 7, 2026 | 80.00 | 80.60 | 78.80 | 80.60 | 80.60 | 0.75% | 29,106 |
| Apr 2, 2026 | 81.90 | 81.90 | 80.00 | 80.00 | 80.00 | -2.32% | 14,050 |
| Apr 1, 2026 | 79.00 | 81.90 | 79.00 | 81.90 | 81.90 | 4.46% | 59,425 |
| Mar 31, 2026 | 80.30 | 81.80 | 78.40 | 78.40 | 78.40 | -2.97% | 29,251 |
| Mar 30, 2026 | 83.00 | 83.10 | 80.40 | 80.80 | 80.80 | -0.12% | 33,316 |
| Mar 27, 2026 | 83.20 | 83.20 | 80.70 | 80.90 | 80.90 | -0.25% | 5,627 |
| Mar 26, 2026 | 80.50 | 83.00 | 80.00 | 81.10 | 81.10 | -2.17% | 36,266 |
| Mar 25, 2026 | 85.30 | 85.30 | 82.90 | 82.90 | 79.10 | - | 29,354 |
| Mar 24, 2026 | 84.10 | 84.10 | 82.90 | 82.90 | 79.10 | - | 7,253 |
| Mar 23, 2026 | 83.00 | 84.40 | 82.50 | 82.90 | 79.10 | -0.12% | 16,077 |
| Mar 20, 2026 | 83.00 | 85.50 | 83.00 | 83.00 | 79.20 | 0.12% | 45,892 |
| Mar 19, 2026 | 83.40 | 84.70 | 82.80 | 82.90 | 79.10 | -2.13% | 17,162 |
| Mar 18, 2026 | 85.60 | 85.60 | 84.00 | 84.70 | 80.82 | -0.70% | 12,336 |
| Mar 17, 2026 | 83.20 | 86.00 | 83.20 | 85.30 | 81.39 | 2.77% | 330,171 |
| Mar 16, 2026 | 83.80 | 83.80 | 83.00 | 83.00 | 79.20 | -0.95% | 26,994 |
| Mar 13, 2026 | 83.40 | 84.70 | 83.00 | 83.80 | 79.96 | 0.12% | 30,221 |
| Mar 12, 2026 | 83.30 | 84.80 | 83.20 | 83.70 | 79.86 | -2.11% | 27,077 |
| Mar 11, 2026 | 83.80 | 85.50 | 83.40 | 85.50 | 81.58 | 2.89% | 21,532 |
| Mar 10, 2026 | 84.00 | 84.80 | 82.40 | 83.10 | 79.29 | -0.84% | 61,074 |
| Mar 9, 2026 | 83.10 | 85.00 | 80.30 | 83.80 | 79.96 | -2.56% | 259,296 |
| Mar 6, 2026 | 86.90 | 86.90 | 85.40 | 86.00 | 82.06 | -1.04% | 324,513 |
| Mar 5, 2026 | 86.50 | 87.50 | 85.70 | 86.90 | 82.92 | 0.58% | 396,258 |
| Mar 4, 2026 | 87.60 | 88.00 | 85.10 | 86.40 | 82.44 | -4.00% | 353,188 |
| Mar 3, 2026 | 89.10 | 90.80 | 88.20 | 90.00 | 85.87 | - | 426,510 |
| Mar 2, 2026 | 91.60 | 91.60 | 88.60 | 90.00 | 85.87 | 1.12% | 36,338 |
| Feb 26, 2026 | 89.80 | 89.80 | 88.50 | 89.00 | 84.92 | -1.00% | 169,475 |
| Feb 25, 2026 | 89.00 | 89.90 | 86.20 | 89.90 | 85.78 | - | 28,198 |
| Feb 24, 2026 | 89.50 | 89.90 | 88.00 | 89.90 | 85.78 | 1.01% | 21,672 |
| Feb 23, 2026 | 89.00 | 91.30 | 89.00 | 89.00 | 84.92 | -3.05% | 27,614 |
| Feb 11, 2026 | 87.00 | 92.00 | 86.80 | 91.80 | 87.59 | 3.03% | 35,939 |
| Feb 10, 2026 | 87.50 | 89.40 | 86.50 | 89.10 | 85.02 | 2.30% | 13,540 |
| Feb 9, 2026 | 86.10 | 87.10 | 86.10 | 87.10 | 83.11 | 1.52% | 4,018 |
| Feb 6, 2026 | 85.30 | 85.80 | 85.00 | 85.80 | 81.87 | -0.12% | 15,138 |
| Feb 5, 2026 | 86.10 | 86.30 | 85.10 | 85.90 | 81.96 | -0.35% | 22,709 |
| Feb 4, 2026 | 86.00 | 87.70 | 86.00 | 86.20 | 82.25 | -0.12% | 8,100 |
| Feb 3, 2026 | 87.80 | 87.80 | 86.10 | 86.30 | 82.34 | -1.71% | 29,502 |
| Feb 2, 2026 | 87.80 | 87.80 | 86.50 | 87.80 | 83.78 | 0.69% | 14,703 |
| Jan 30, 2026 | 88.80 | 88.80 | 87.10 | 87.20 | 83.20 | -2.02% | 22,256 |
| Jan 29, 2026 | 90.40 | 90.40 | 88.10 | 89.00 | 84.92 | 0.23% | 10,275 |
| Jan 28, 2026 | 89.50 | 90.00 | 88.50 | 88.80 | 84.73 | -0.78% | 38,833 |
| Jan 27, 2026 | 89.50 | 90.00 | 89.10 | 89.50 | 85.40 | 1.24% | 72,581 |
| Jan 26, 2026 | 88.20 | 88.40 | 88.20 | 88.40 | 84.35 | 0.23% | 8,060 |
| Jan 23, 2026 | 90.00 | 90.00 | 88.00 | 88.20 | 84.16 | -2.00% | 10,357 |
| Jan 22, 2026 | 89.20 | 90.00 | 89.00 | 90.00 | 85.87 | 1.24% | 11,435 |
| Jan 21, 2026 | 90.60 | 90.60 | 88.90 | 88.90 | 84.82 | -1.88% | 35,551 |
| Jan 20, 2026 | 92.80 | 92.80 | 90.60 | 90.60 | 86.45 | -1.52% | 67,737 |
| Jan 19, 2026 | 95.10 | 95.40 | 91.20 | 92.00 | 87.78 | -4.56% | 252,752 |
| Jan 16, 2026 | 90.00 | 96.40 | 90.00 | 96.40 | 91.98 | 9.92% | 941,924 |
| Jan 15, 2026 | 87.60 | 88.50 | 87.60 | 87.70 | 83.68 | 0.11% | 13,000 |
| Jan 14, 2026 | 90.30 | 90.30 | 86.90 | 87.60 | 83.58 | 0.57% | 42,052 |
| Jan 13, 2026 | 85.80 | 87.20 | 85.00 | 87.10 | 83.11 | 1.52% | 46,239 |
| Jan 12, 2026 | 86.30 | 86.50 | 84.90 | 85.80 | 81.87 | -0.58% | 60,144 |
| Jan 9, 2026 | 86.10 | 87.50 | 86.10 | 86.30 | 82.34 | -0.92% | 79,191 |
| Jan 8, 2026 | 86.80 | 88.80 | 86.80 | 87.10 | 83.11 | -1.91% | 20,141 |
| Jan 7, 2026 | 88.00 | 89.80 | 88.00 | 88.80 | 84.73 | 2.42% | 20,988 |
| Jan 6, 2026 | 85.80 | 87.00 | 85.80 | 86.70 | 82.73 | 1.40% | 15,474 |
| Jan 5, 2026 | 89.90 | 89.90 | 85.50 | 85.50 | 81.58 | -4.89% | 60,517 |
| Jan 2, 2026 | 90.00 | 90.60 | 89.50 | 89.90 | 85.78 | -0.11% | 21,000 |
| Dec 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 85.87 | 1.12% | 4,047 |
| Dec 30, 2025 | 90.00 | 90.00 | 89.00 | 89.00 | 84.92 | -0.89% | 5,153 |
| Dec 29, 2025 | 91.00 | 91.00 | 89.80 | 89.80 | 85.68 | 0.34% | 12,022 |
| Dec 26, 2025 | 90.30 | 90.40 | 89.50 | 89.50 | 85.40 | -0.89% | 7,001 |
| Dec 24, 2025 | 90.00 | 90.30 | 90.00 | 90.30 | 86.16 | 0.33% | 7,000 |
| Dec 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 85.87 | 0.11% | 4,000 |
| Dec 22, 2025 | 90.00 | 90.00 | 89.80 | 89.90 | 85.78 | 0.33% | 13,020 |
| Dec 19, 2025 | 91.00 | 91.00 | 89.60 | 89.60 | 85.49 | -0.33% | 23,079 |
| Dec 18, 2025 | 89.90 | 92.50 | 89.90 | 89.90 | 85.78 | 0.22% | 22,093 |
| Dec 17, 2025 | 89.10 | 89.90 | 89.10 | 89.70 | 85.59 | 0.67% | 18,022 |
| Dec 16, 2025 | 90.50 | 90.50 | 88.20 | 89.10 | 85.02 | -1.55% | 28,238 |
| Dec 15, 2025 | 88.50 | 91.00 | 88.50 | 90.50 | 86.35 | -0.88% | 9,596 |
| Dec 12, 2025 | 90.70 | 91.90 | 90.70 | 91.30 | 87.11 | 0.33% | 18,000 |
| Dec 11, 2025 | 91.10 | 91.10 | 91.00 | 91.00 | 86.83 | - | 13,106 |
| Dec 10, 2025 | 90.30 | 91.90 | 90.10 | 91.00 | 86.83 | 1.00% | 40,085 |
| Dec 9, 2025 | 91.00 | 91.20 | 90.00 | 90.10 | 85.97 | -0.99% | 46,460 |
| Dec 8, 2025 | 92.10 | 92.50 | 91.00 | 91.00 | 86.83 | -1.19% | 41,020 |
| Dec 5, 2025 | 92.10 | 92.10 | 92.00 | 92.10 | 87.88 | 0.11% | 10,254 |
| Dec 4, 2025 | 92.50 | 92.50 | 91.10 | 92.00 | 87.78 | -0.33% | 28,050 |
| Dec 3, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 88.07 | 0.33% | 3,119 |
| Dec 2, 2025 | 92.50 | 92.80 | 92.00 | 92.00 | 87.78 | -0.22% | 8,000 |
| Dec 1, 2025 | 92.20 | 92.20 | 92.20 | 92.20 | 87.97 | 0.22% | 1,120 |
| Nov 28, 2025 | 92.30 | 92.30 | 91.00 | 92.00 | 87.78 | -0.33% | 5,248 |
| Nov 27, 2025 | 92.00 | 93.00 | 92.00 | 92.30 | 88.07 | 0.54% | 6,020 |
| Nov 26, 2025 | 91.50 | 92.50 | 91.10 | 91.80 | 87.59 | 0.66% | 13,000 |
| Nov 25, 2025 | 91.00 | 91.50 | 91.00 | 91.20 | 87.02 | 1.11% | 17,200 |