Hua Hsu Advanced Technology Co., Ltd. (TPEX:6682)
Taiwan
· Delayed Price · Currency is TWD 48.85
-0.60 (-1.21%)
Apr 29, 2026, 1:39 PM CST
TPEX:6682 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.00 | 49.95 | 43.00 | 49.45 | 49.45 | 12.51% | 2,281,205 |
| Apr 27, 2026 | 46.05 | 49.45 | 43.05 | 43.95 | 43.95 | -7.38% | 3,125,360 |
| Apr 24, 2026 | 52.00 | 52.00 | 45.05 | 47.45 | 47.45 | -5.10% | 2,802,458 |
| Apr 23, 2026 | 55.00 | 61.80 | 43.00 | 50.00 | 50.00 | -10.55% | 7,586,808 |
| Apr 22, 2026 | 58.30 | 65.20 | 54.50 | 55.90 | 55.90 | -3.62% | 7,613,928 |
| Apr 21, 2026 | 54.20 | 63.40 | 51.90 | 58.00 | 58.00 | 7.61% | 11,363,790 |
| Apr 20, 2026 | 41.65 | 55.00 | 41.65 | 53.90 | 53.90 | 29.41% | 11,693,498 |
| Apr 17, 2026 | 41.00 | 42.45 | 39.50 | 41.65 | 41.65 | 0.36% | 2,403,414 |
| Apr 16, 2026 | 45.60 | 48.00 | 38.25 | 41.50 | 41.50 | -8.29% | 5,788,556 |
| Apr 15, 2026 | 35.50 | 45.25 | 35.20 | 45.25 | 45.25 | 28.19% | 11,766,187 |
| Apr 14, 2026 | 34.70 | 35.35 | 34.00 | 35.30 | 35.30 | 1.00% | 2,004,176 |
| Apr 13, 2026 | 36.65 | 37.85 | 33.60 | 34.95 | 34.95 | -3.85% | 2,827,168 |
| Apr 10, 2026 | 33.30 | 37.85 | 32.85 | 36.35 | 36.35 | 9.32% | 2,915,864 |
| Apr 9, 2026 | 33.20 | 34.70 | 32.30 | 33.25 | 33.25 | -1.48% | 914,493 |
| Apr 8, 2026 | 32.60 | 34.45 | 31.50 | 33.75 | 33.75 | 5.80% | 1,220,323 |
| Apr 7, 2026 | 32.30 | 33.00 | 31.45 | 31.90 | 31.90 | 0.63% | 518,816 |
| Apr 2, 2026 | 33.50 | 33.50 | 31.00 | 31.70 | 31.70 | -5.23% | 937,942 |
| Apr 1, 2026 | 34.20 | 34.95 | 32.55 | 33.45 | 33.45 | 1.52% | 807,372 |
| Mar 31, 2026 | 32.30 | 36.50 | 32.05 | 32.95 | 32.95 | 0.92% | 1,144,825 |
| Mar 30, 2026 | 32.50 | 33.25 | 31.45 | 32.65 | 32.65 | -0.31% | 470,896 |
| Mar 27, 2026 | 33.30 | 34.65 | 32.05 | 32.75 | 32.75 | -2.96% | 478,558 |
| Mar 26, 2026 | 35.00 | 35.80 | 33.20 | 33.75 | 33.75 | -3.98% | 722,509 |
| Mar 25, 2026 | 33.95 | 37.50 | 33.95 | 35.15 | 35.15 | 2.63% | 1,270,320 |
| Mar 24, 2026 | 32.00 | 37.15 | 30.55 | 34.25 | 34.25 | 10.31% | 1,632,980 |
| Mar 23, 2026 | 33.30 | 33.80 | 31.05 | 31.05 | 31.05 | -8.54% | 1,316,094 |
| Mar 20, 2026 | 34.00 | 35.95 | 33.30 | 33.95 | 33.95 | -0.15% | 1,422,248 |
| Mar 19, 2026 | 36.95 | 36.95 | 33.50 | 34.00 | 34.00 | -7.98% | 1,851,450 |
| Mar 18, 2026 | 37.50 | 38.35 | 35.00 | 36.95 | 36.95 | -1.34% | 1,502,500 |
| Mar 17, 2026 | 38.65 | 40.35 | 36.35 | 37.45 | 37.45 | -2.98% | 2,347,016 |
| Mar 16, 2026 | 37.65 | 42.10 | 37.00 | 38.60 | 38.60 | 0.92% | 2,242,486 |
| Mar 13, 2026 | 39.95 | 40.00 | 35.40 | 38.25 | 38.25 | -4.26% | 1,984,663 |
| Mar 12, 2026 | 37.85 | 42.70 | 37.50 | 39.95 | 39.95 | 3.90% | 5,455,765 |
| Mar 11, 2026 | 31.00 | 39.45 | 30.70 | 38.45 | 38.45 | 24.23% | 5,405,043 |
| Mar 10, 2026 | 32.30 | 33.50 | 29.50 | 30.95 | 30.95 | -0.96% | 1,035,288 |
| 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 |