Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan
· Delayed Price · Currency is TWD 30.10
-1.15 (-3.68%)
Mar 10, 2026, 12:11 PM CST
TPEX:6682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.80 | 33.80 | 29.55 | 31.25 | 31.25 | -7.54% | 1,630,400 |
| Mar 6, 2026 | 34.15 | 35.00 | 33.30 | 33.80 | 33.80 | -1.02% | 1,236,570 |
| Mar 5, 2026 | 30.90 | 35.00 | 30.50 | 34.15 | 34.15 | 11.97% | 2,280,333 |
| Mar 4, 2026 | 33.30 | 34.80 | 29.55 | 30.50 | 30.50 | -10.29% | 3,070,067 |
| Mar 3, 2026 | 34.20 | 40.65 | 32.85 | 34.00 | 34.00 | -2.72% | 5,754,038 |
| Mar 2, 2026 | 30.00 | 35.40 | 28.00 | 34.95 | 34.95 | 12.74% | 6,713,277 |
| Feb 26, 2026 | 25.00 | 32.45 | 24.60 | 31.00 | 31.00 | 28.90% | 6,396,437 |
| Feb 25, 2026 | 24.00 | 24.50 | 23.90 | 24.05 | 24.05 | -0.82% | 743,221 |
| Feb 24, 2026 | 24.20 | 24.80 | 23.90 | 24.25 | 24.25 | - | 1,346,395 |
| Feb 23, 2026 | 24.25 | 25.40 | 24.25 | 24.25 | 24.25 | - | 726,423 |
| Feb 11, 2026 | 25.20 | 25.65 | 24.05 | 24.25 | 24.25 | -4.34% | 1,107,262 |
| Feb 10, 2026 | 25.90 | 26.50 | 25.20 | 25.35 | 25.35 | -2.12% | 466,618 |
| Feb 9, 2026 | 25.50 | 26.45 | 25.50 | 25.90 | 25.90 | 2.57% | 494,990 |
| Feb 6, 2026 | 25.85 | 26.15 | 25.00 | 25.25 | 25.25 | -2.88% | 875,144 |
| Feb 5, 2026 | 26.00 | 26.55 | 25.85 | 26.00 | 26.00 | -1.70% | 470,488 |
| Feb 4, 2026 | 25.80 | 26.50 | 25.35 | 26.45 | 26.45 | 2.12% | 502,436 |
| Feb 3, 2026 | 26.20 | 26.75 | 25.75 | 25.90 | 25.90 | -1.15% | 751,224 |
| Feb 2, 2026 | 26.25 | 27.80 | 25.95 | 26.20 | 26.20 | -0.19% | 1,245,582 |
| Jan 30, 2026 | 26.50 | 26.75 | 25.90 | 26.25 | 26.25 | -1.87% | 637,932 |
| Jan 29, 2026 | 26.25 | 26.75 | 25.25 | 26.75 | 26.75 | 1.90% | 680,896 |
| Jan 28, 2026 | 26.25 | 26.45 | 25.00 | 26.25 | 26.25 | - | 616,791 |
| Jan 27, 2026 | 27.00 | 27.50 | 25.05 | 26.25 | 26.25 | -2.78% | 1,205,014 |
| Jan 26, 2026 | 25.25 | 27.95 | 24.70 | 27.00 | 27.00 | 7.36% | 1,417,062 |
| Jan 23, 2026 | 25.60 | 26.60 | 24.80 | 25.15 | 25.15 | -1.76% | 592,428 |
| Jan 22, 2026 | 26.45 | 27.10 | 25.05 | 25.60 | 25.60 | -3.40% | 964,347 |
| Jan 21, 2026 | 24.40 | 27.80 | 23.80 | 26.50 | 26.50 | 8.61% | 1,444,801 |
| Jan 20, 2026 | 24.75 | 25.15 | 24.00 | 24.40 | 24.40 | -2.20% | 1,053,189 |
| Jan 19, 2026 | 25.70 | 26.20 | 24.70 | 24.95 | 24.95 | -3.29% | 1,868,105 |
| Jan 16, 2026 | 26.50 | 27.05 | 25.70 | 25.80 | 25.80 | -1.34% | 961,701 |
| Jan 15, 2026 | 27.00 | 27.05 | 25.70 | 26.15 | 26.15 | -1.69% | 774,779 |
| Jan 14, 2026 | 26.45 | 27.25 | 26.00 | 26.60 | 26.60 | 0.57% | 724,194 |
| Jan 13, 2026 | 27.90 | 28.75 | 25.05 | 26.45 | 26.45 | -5.20% | 1,312,973 |
| Jan 12, 2026 | 26.45 | 29.00 | 26.00 | 27.90 | 27.90 | 7.31% | 1,014,367 |
| Jan 9, 2026 | 28.30 | 28.50 | 25.85 | 26.00 | 26.00 | -7.14% | 1,421,956 |
| Jan 8, 2026 | 29.60 | 32.05 | 26.65 | 28.00 | 28.00 | -4.92% | 2,812,215 |
| Jan 7, 2026 | 22.65 | 30.90 | 22.50 | 29.45 | 29.45 | 30.02% | 4,865,037 |
| Jan 6, 2026 | 22.55 | 23.55 | 21.85 | 22.65 | 22.65 | -0.66% | 1,305,346 |
| Jan 5, 2026 | 24.25 | 24.25 | 22.50 | 22.80 | 22.80 | -5.98% | 1,917,123 |
| Jan 2, 2026 | 25.10 | 25.10 | 23.90 | 24.25 | 24.25 | -2.22% | 641,777 |
| Dec 31, 2025 | 25.10 | 25.15 | 23.75 | 24.80 | 24.80 | -1.20% | 1,106,323 |
| Dec 30, 2025 | 25.00 | 25.75 | 24.75 | 25.10 | 25.10 | -1.76% | 606,710 |
| Dec 29, 2025 | 25.65 | 26.10 | 24.85 | 25.55 | 25.55 | -0.39% | 800,656 |
| Dec 26, 2025 | 26.00 | 26.50 | 25.25 | 25.65 | 25.65 | -1.91% | 1,117,831 |
| Dec 24, 2025 | 26.80 | 26.95 | 25.55 | 26.15 | 26.15 | -0.38% | 560,990 |
| Dec 23, 2025 | 27.00 | 27.00 | 25.85 | 26.25 | 26.25 | -1.13% | 556,937 |
| Dec 22, 2025 | 26.95 | 27.00 | 25.95 | 26.55 | 26.55 | -1.48% | 329,374 |
| Dec 19, 2025 | 26.50 | 27.00 | 25.90 | 26.95 | 26.95 | 1.89% | 395,578 |
| Dec 18, 2025 | 27.00 | 27.25 | 25.85 | 26.45 | 26.45 | -2.04% | 589,942 |
| Dec 17, 2025 | 27.55 | 27.55 | 26.05 | 27.00 | 27.00 | -0.92% | 542,099 |
| Dec 16, 2025 | 27.70 | 28.60 | 26.55 | 27.25 | 27.25 | -1.62% | 687,293 |
| Dec 15, 2025 | 27.35 | 28.60 | 26.95 | 27.70 | 27.70 | 0.91% | 785,533 |
| Dec 12, 2025 | 26.05 | 28.45 | 26.00 | 27.45 | 27.45 | 5.37% | 751,510 |
| Dec 11, 2025 | 28.60 | 29.30 | 25.70 | 26.05 | 26.05 | -11.54% | 3,791,374 |
| Dec 10, 2025 | 29.90 | 30.95 | 28.25 | 29.45 | 29.45 | -1.51% | 720,500 |
| Dec 9, 2025 | 30.95 | 30.95 | 29.05 | 29.90 | 29.90 | -3.39% | 617,076 |
| Dec 8, 2025 | 31.80 | 32.25 | 29.00 | 30.95 | 30.95 | -2.52% | 1,186,547 |
| Dec 5, 2025 | 32.45 | 32.80 | 31.05 | 31.75 | 31.75 | -2.16% | 914,959 |
| Dec 4, 2025 | 30.50 | 33.95 | 29.55 | 32.45 | 32.45 | 6.22% | 1,115,922 |
| Dec 3, 2025 | 32.50 | 33.00 | 30.05 | 30.55 | 30.55 | -5.86% | 1,135,342 |
| Dec 2, 2025 | 28.50 | 33.45 | 27.60 | 32.45 | 32.45 | 14.87% | 2,462,275 |
| Dec 1, 2025 | 29.10 | 29.50 | 27.55 | 28.25 | 28.25 | -2.92% | 792,448 |
| Nov 28, 2025 | 29.90 | 30.00 | 28.75 | 29.10 | 29.10 | -3.00% | 958,799 |
| Nov 27, 2025 | 31.55 | 32.60 | 28.80 | 30.00 | 30.00 | -6.98% | 2,559,939 |
| Nov 26, 2025 | 27.00 | 32.50 | 26.85 | 32.25 | 32.25 | 16.22% | 2,091,173 |
| Nov 25, 2025 | 27.05 | 28.65 | 26.85 | 27.75 | 27.75 | 2.59% | 749,748 |
| Nov 24, 2025 | 27.50 | 28.45 | 26.55 | 27.05 | 27.05 | - | 425,377 |
| Nov 21, 2025 | 27.85 | 28.95 | 25.95 | 27.05 | 27.05 | -6.56% | 767,905 |
| Nov 20, 2025 | 28.00 | 30.45 | 27.00 | 28.95 | 28.95 | 8.63% | 842,008 |
| Nov 19, 2025 | 29.20 | 29.60 | 26.60 | 26.65 | 26.65 | -7.63% | 1,647,607 |
| Nov 18, 2025 | 30.20 | 30.25 | 28.85 | 28.85 | 28.85 | -7.68% | 619,692 |
| Nov 17, 2025 | 31.90 | 33.45 | 28.05 | 31.25 | 31.25 | -2.04% | 1,587,196 |
| Nov 14, 2025 | 31.40 | 32.95 | 30.25 | 31.90 | 31.90 | 1.59% | 680,042 |
| Nov 13, 2025 | 33.65 | 33.65 | 31.05 | 31.40 | 31.40 | -6.27% | 1,235,429 |
| Nov 12, 2025 | 33.30 | 34.45 | 32.85 | 33.50 | 33.50 | 0.30% | 673,995 |
| Nov 11, 2025 | 36.10 | 37.00 | 31.05 | 33.40 | 33.40 | -10.34% | 1,791,989 |
| Nov 10, 2025 | 37.10 | 38.00 | 36.15 | 37.25 | 37.25 | -0.27% | 463,411 |
| Nov 7, 2025 | 36.00 | 39.20 | 34.15 | 37.35 | 37.35 | 0.67% | 1,079,119 |
| Nov 6, 2025 | 37.60 | 40.20 | 36.05 | 37.10 | 37.10 | -3.01% | 1,865,031 |
| Nov 5, 2025 | 30.45 | 38.80 | 28.00 | 38.25 | 38.25 | 25.41% | 3,800,344 |
| Nov 4, 2025 | 32.60 | 33.30 | 30.00 | 30.50 | 30.50 | -9.90% | 2,821,431 |
| Nov 3, 2025 | 36.75 | 37.45 | 32.35 | 33.85 | 33.85 | -7.89% | 3,432,354 |
| Oct 31, 2025 | 39.60 | 39.75 | 36.10 | 36.75 | 36.75 | -7.20% | 3,065,237 |
| Oct 30, 2025 | 40.30 | 41.45 | 39.25 | 39.60 | 39.60 | -3.65% | 1,732,370 |
| Oct 29, 2025 | 41.75 | 44.00 | 40.35 | 41.10 | 41.10 | -1.56% | 1,145,921 |
| Oct 28, 2025 | 40.95 | 42.95 | 39.85 | 41.75 | 41.75 | 1.95% | 1,281,128 |
| Oct 27, 2025 | 41.00 | 42.55 | 39.55 | 40.95 | 40.95 | 0.61% | 1,321,098 |
| Oct 23, 2025 | 41.15 | 42.00 | 40.00 | 40.70 | 40.70 | -1.09% | 475,555 |
| Oct 22, 2025 | 42.00 | 43.00 | 40.35 | 41.15 | 41.15 | -3.74% | 890,161 |
| Oct 21, 2025 | 40.15 | 44.95 | 39.05 | 42.75 | 42.75 | 6.48% | 2,314,102 |
| Oct 20, 2025 | 41.00 | 41.50 | 39.55 | 40.15 | 40.15 | -1.23% | 2,223,462 |
| Oct 17, 2025 | 42.95 | 43.00 | 40.55 | 40.65 | 40.65 | -4.01% | 1,608,531 |
| Oct 16, 2025 | 43.55 | 45.00 | 42.35 | 42.35 | 42.35 | -2.76% | 1,484,115 |
| Oct 15, 2025 | 43.10 | 46.00 | 42.25 | 43.55 | 43.55 | 1.16% | 1,653,198 |
| Oct 14, 2025 | 50.30 | 54.00 | 42.05 | 43.05 | 43.05 | -11.24% | 5,204,681 |
| Oct 13, 2025 | 49.00 | 50.40 | 44.65 | 48.50 | 48.50 | -3.77% | 1,812,780 |
| Oct 9, 2025 | 48.30 | 52.00 | 48.00 | 50.40 | 50.40 | 5.00% | 2,401,927 |
| Oct 8, 2025 | 49.70 | 50.40 | 45.00 | 48.00 | 48.00 | -3.71% | 2,299,884 |
| Oct 7, 2025 | 43.00 | 51.10 | 42.95 | 49.85 | 49.85 | 17.29% | 4,466,516 |
| Oct 3, 2025 | 42.00 | 42.95 | 40.00 | 42.50 | 42.50 | 1.31% | 1,797,780 |
| Oct 2, 2025 | 43.00 | 43.35 | 40.55 | 41.95 | 41.95 | -2.44% | 2,170,044 |