Hunt Electronic Co., Ltd. (TPEX:3297)
Taiwan
· Delayed Price · Currency is TWD 35.15
-2.35 (-6.27%)
Mar 9, 2026, 1:30 PM CST
Hunt Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.75 | 36.00 | 34.05 | 35.15 | 35.15 | -6.27% | 360,144 |
| Mar 6, 2026 | 36.75 | 37.50 | 36.75 | 37.50 | 37.50 | 0.40% | 41,191 |
| Mar 5, 2026 | 36.30 | 37.50 | 36.30 | 37.35 | 37.35 | 3.61% | 122,693 |
| Mar 4, 2026 | 36.30 | 36.30 | 35.30 | 36.05 | 36.05 | -2.30% | 308,503 |
| Mar 3, 2026 | 37.60 | 37.90 | 36.50 | 36.90 | 36.90 | -2.64% | 185,962 |
| Mar 2, 2026 | 37.30 | 37.90 | 37.00 | 37.90 | 37.90 | 0.53% | 126,085 |
| Feb 26, 2026 | 37.70 | 37.85 | 37.40 | 37.70 | 37.70 | 0.80% | 85,168 |
| Feb 25, 2026 | 37.40 | 37.60 | 37.15 | 37.40 | 37.40 | 0.13% | 107,725 |
| Feb 24, 2026 | 38.50 | 38.50 | 37.00 | 37.35 | 37.35 | -1.45% | 120,775 |
| Feb 23, 2026 | 37.05 | 37.90 | 37.00 | 37.90 | 37.90 | 2.29% | 83,570 |
| Feb 11, 2026 | 36.85 | 37.40 | 36.40 | 37.05 | 37.05 | 0.54% | 133,314 |
| Feb 10, 2026 | 37.00 | 37.20 | 36.70 | 36.85 | 36.85 | -0.41% | 96,190 |
| Feb 9, 2026 | 37.70 | 37.70 | 36.80 | 37.00 | 37.00 | -1.60% | 232,381 |
| Feb 6, 2026 | 38.80 | 38.80 | 36.70 | 37.60 | 37.60 | -2.08% | 233,183 |
| Feb 5, 2026 | 38.95 | 38.95 | 38.15 | 38.40 | 38.40 | -1.41% | 158,572 |
| Feb 4, 2026 | 38.75 | 39.05 | 38.50 | 38.95 | 38.95 | 1.43% | 97,726 |
| Feb 3, 2026 | 39.60 | 39.60 | 38.40 | 38.40 | 38.40 | -1.03% | 128,120 |
| Feb 2, 2026 | 39.40 | 39.40 | 38.30 | 38.80 | 38.80 | -1.52% | 167,227 |
| Jan 30, 2026 | 40.15 | 40.15 | 39.05 | 39.40 | 39.40 | -1.62% | 305,668 |
| Jan 29, 2026 | 40.95 | 40.95 | 39.60 | 40.05 | 40.05 | -1.60% | 275,017 |
| Jan 28, 2026 | 40.05 | 40.70 | 39.85 | 40.70 | 40.70 | 1.37% | 202,737 |
| Jan 27, 2026 | 41.30 | 41.30 | 39.95 | 40.15 | 40.15 | -3.25% | 288,386 |
| Jan 26, 2026 | 41.65 | 42.85 | 41.20 | 41.50 | 41.50 | 0.85% | 171,041 |
| Jan 23, 2026 | 42.05 | 42.45 | 41.10 | 41.15 | 41.15 | -2.49% | 190,251 |
| Jan 22, 2026 | 43.05 | 43.30 | 41.80 | 42.20 | 42.20 | -1.40% | 457,518 |
| Jan 21, 2026 | 43.50 | 45.95 | 42.45 | 42.80 | 42.80 | 0.35% | 1,442,189 |
| Jan 20, 2026 | 42.60 | 44.40 | 42.50 | 42.65 | 42.65 | 2.03% | 1,125,908 |
| Jan 19, 2026 | 40.00 | 41.80 | 40.00 | 41.80 | 41.80 | 4.50% | 319,295 |
| Jan 16, 2026 | 41.15 | 41.15 | 40.00 | 40.00 | 40.00 | -1.48% | 202,436 |
| Jan 15, 2026 | 41.15 | 41.20 | 40.25 | 40.60 | 40.60 | -1.22% | 113,702 |
| Jan 14, 2026 | 40.50 | 41.30 | 40.25 | 41.10 | 41.10 | 2.24% | 147,802 |
| Jan 13, 2026 | 41.15 | 41.15 | 40.05 | 40.20 | 40.20 | -2.31% | 107,834 |
| Jan 12, 2026 | 40.65 | 41.60 | 40.65 | 41.15 | 41.15 | 1.60% | 134,863 |
| Jan 9, 2026 | 39.75 | 41.00 | 39.75 | 40.50 | 40.50 | 1.63% | 158,997 |
| Jan 8, 2026 | 40.50 | 40.90 | 39.85 | 39.85 | 39.85 | -1.36% | 198,044 |
| Jan 7, 2026 | 41.05 | 41.05 | 40.25 | 40.40 | 40.40 | -1.82% | 187,987 |
| Jan 6, 2026 | 40.95 | 41.15 | 40.65 | 41.15 | 41.15 | 2.11% | 117,484 |
| Jan 5, 2026 | 41.60 | 41.95 | 39.90 | 40.30 | 40.30 | -3.13% | 304,975 |
| Jan 2, 2026 | 41.30 | 42.05 | 41.30 | 41.60 | 41.60 | 0.73% | 145,756 |
| Dec 31, 2025 | 42.20 | 42.20 | 41.30 | 41.30 | 41.30 | -1.67% | 131,325 |
| Dec 30, 2025 | 42.65 | 42.65 | 41.05 | 42.00 | 42.00 | -0.83% | 175,389 |
| Dec 29, 2025 | 41.55 | 42.55 | 41.55 | 42.35 | 42.35 | 1.68% | 164,195 |
| Dec 26, 2025 | 41.65 | 42.05 | 41.35 | 41.65 | 41.65 | -0.12% | 113,443 |
| Dec 24, 2025 | 42.15 | 42.35 | 41.45 | 41.70 | 41.70 | -0.95% | 156,212 |
| Dec 23, 2025 | 42.25 | 43.05 | 41.90 | 42.10 | 42.10 | -0.36% | 221,508 |
| Dec 22, 2025 | 41.45 | 44.45 | 41.45 | 42.25 | 42.25 | 2.80% | 846,903 |
| Dec 19, 2025 | 40.95 | 41.45 | 40.95 | 41.10 | 41.10 | 0.61% | 119,916 |
| Dec 18, 2025 | 41.55 | 41.55 | 40.35 | 40.85 | 40.85 | -1.68% | 171,679 |
| Dec 17, 2025 | 40.45 | 42.45 | 40.45 | 41.55 | 41.55 | 2.72% | 294,717 |
| Dec 16, 2025 | 41.40 | 41.40 | 40.20 | 40.45 | 40.45 | -2.65% | 307,536 |
| Dec 15, 2025 | 42.10 | 42.10 | 41.55 | 41.55 | 41.55 | -1.19% | 105,172 |
| Dec 12, 2025 | 42.55 | 42.55 | 41.80 | 42.05 | 42.05 | -0.47% | 146,094 |
| Dec 11, 2025 | 42.95 | 43.00 | 42.00 | 42.25 | 42.25 | -1.05% | 186,279 |
| Dec 10, 2025 | 44.40 | 45.30 | 42.70 | 42.70 | 42.70 | -2.18% | 382,737 |
| Dec 9, 2025 | 43.65 | 43.90 | 43.35 | 43.65 | 43.65 | 1.51% | 227,097 |
| Dec 8, 2025 | 43.35 | 43.35 | 42.70 | 43.00 | 43.00 | 0.94% | 173,881 |
| Dec 5, 2025 | 43.25 | 43.30 | 42.30 | 42.60 | 42.60 | -1.50% | 232,416 |
| Dec 4, 2025 | 43.55 | 44.40 | 43.10 | 43.25 | 43.25 | 0.58% | 411,338 |
| Dec 3, 2025 | 43.25 | 43.25 | 42.35 | 43.00 | 43.00 | 1.18% | 271,494 |
| Dec 2, 2025 | 44.25 | 45.05 | 42.50 | 42.50 | 42.50 | -1.39% | 599,919 |
| Dec 1, 2025 | 43.90 | 44.40 | 43.10 | 43.10 | 43.10 | -1.82% | 370,241 |
| Nov 28, 2025 | 44.35 | 44.85 | 43.85 | 43.90 | 43.90 | 0.11% | 304,007 |
| Nov 27, 2025 | 44.60 | 44.65 | 43.55 | 43.85 | 43.85 | -1.24% | 534,187 |
| Nov 26, 2025 | 44.10 | 45.85 | 43.50 | 44.40 | 44.40 | 0.79% | 1,332,293 |
| Nov 25, 2025 | 48.00 | 48.00 | 43.80 | 44.05 | 44.05 | -6.77% | 1,980,684 |
| Nov 24, 2025 | 50.50 | 52.00 | 47.25 | 47.25 | 47.25 | -1.25% | 9,517,652 |
| Nov 21, 2025 | 44.30 | 47.85 | 43.50 | 47.85 | 47.85 | 10.00% | 2,412,273 |
| Nov 20, 2025 | 42.20 | 44.05 | 42.20 | 43.50 | 43.50 | 3.69% | 382,262 |
| Nov 19, 2025 | 42.30 | 43.00 | 41.80 | 41.95 | 41.95 | -1.53% | 230,925 |
| Nov 18, 2025 | 44.20 | 44.35 | 42.45 | 42.60 | 42.60 | -4.48% | 493,216 |
| Nov 17, 2025 | 45.25 | 46.00 | 44.60 | 44.60 | 44.60 | -2.09% | 301,458 |
| Nov 14, 2025 | 46.00 | 46.65 | 45.55 | 45.55 | 45.55 | -2.88% | 202,403 |
| Nov 13, 2025 | 48.60 | 48.60 | 46.80 | 46.90 | 46.90 | -3.50% | 269,493 |
| Nov 12, 2025 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 3.40% | 381,413 |
| Nov 11, 2025 | 46.00 | 47.20 | 46.00 | 47.00 | 47.00 | 2.29% | 246,008 |
| Nov 10, 2025 | 46.00 | 46.00 | 45.25 | 45.95 | 45.95 | 0.33% | 196,279 |
| Nov 7, 2025 | 47.65 | 48.25 | 45.80 | 45.80 | 45.80 | -3.27% | 225,531 |
| Nov 6, 2025 | 47.10 | 49.60 | 47.05 | 47.35 | 47.35 | 1.83% | 653,896 |
| Nov 5, 2025 | 46.20 | 48.10 | 45.60 | 46.50 | 46.50 | 0.65% | 406,855 |
| Nov 4, 2025 | 48.05 | 48.15 | 46.20 | 46.20 | 46.20 | -3.75% | 218,382 |
| Nov 3, 2025 | 47.80 | 48.15 | 47.30 | 48.00 | 48.00 | 1.16% | 154,947 |
| Oct 31, 2025 | 48.15 | 48.15 | 47.10 | 47.45 | 47.45 | -0.11% | 255,122 |
| Oct 30, 2025 | 48.35 | 48.85 | 47.45 | 47.50 | 47.50 | -2.36% | 347,065 |
| Oct 29, 2025 | 49.55 | 50.50 | 48.65 | 48.65 | 48.65 | -0.51% | 365,248 |
| Oct 28, 2025 | 48.50 | 49.85 | 47.80 | 48.90 | 48.90 | 0.82% | 321,514 |
| Oct 27, 2025 | 49.10 | 49.30 | 48.10 | 48.50 | 48.50 | -0.51% | 257,138 |
| Oct 23, 2025 | 49.20 | 49.90 | 48.50 | 48.75 | 48.75 | -1.81% | 277,916 |
| Oct 22, 2025 | 51.00 | 51.20 | 49.45 | 49.65 | 49.65 | -2.26% | 820,001 |
| Oct 21, 2025 | 48.00 | 52.40 | 47.75 | 50.80 | 50.80 | 6.50% | 1,770,245 |
| Oct 20, 2025 | 47.25 | 48.50 | 47.00 | 47.70 | 47.70 | 0.95% | 337,122 |
| Oct 17, 2025 | 48.45 | 48.70 | 47.20 | 47.25 | 47.25 | -2.48% | 327,269 |
| Oct 16, 2025 | 48.35 | 48.90 | 47.65 | 48.45 | 48.45 | 0.73% | 357,167 |
| Oct 15, 2025 | 49.60 | 49.65 | 48.10 | 48.10 | 48.10 | -0.82% | 270,052 |
| Oct 14, 2025 | 50.40 | 51.30 | 48.50 | 48.50 | 48.50 | -3.58% | 596,068 |
| Oct 13, 2025 | 47.00 | 50.80 | 47.00 | 50.30 | 50.30 | -1.18% | 685,100 |
| Oct 9, 2025 | 52.70 | 52.70 | 50.90 | 50.90 | 50.90 | -5.91% | 1,176,056 |
| Oct 8, 2025 | 53.50 | 55.00 | 53.00 | 54.10 | 54.10 | 0.56% | 912,534 |
| Oct 7, 2025 | 52.50 | 54.00 | 51.50 | 53.80 | 53.80 | 2.87% | 625,712 |
| Oct 3, 2025 | 53.70 | 54.70 | 52.10 | 52.30 | 52.30 | -1.32% | 685,051 |
| Oct 2, 2025 | 54.00 | 54.70 | 52.80 | 53.00 | 53.00 | -1.85% | 674,580 |