UK markets closed

Hua Hsu Silicon Materials Co., Ltd. (6682.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
14.00-0.15 (-1.06%)
At close: 02:59PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202413.8014.2013.4513.8013.80897,476
10 May 202414.6014.6513.6014.1514.15900,604
09 May 202415.0015.5014.6514.8514.85219,259
08 May 202415.8016.0015.1515.1515.15167,325
07 May 202414.9016.4513.9515.4515.45471,641
06 May 202416.1516.1514.8015.3015.301,019,756
03 May 202416.4516.8015.7016.1516.15366,073
02 May 202416.7017.0015.8516.1016.10549,855
30 Apr 202416.8017.1516.3516.6516.65630,841
29 Apr 202416.9017.1016.5517.0517.05345,987
26 Apr 202417.2017.3016.9516.9516.9553,042
25 Apr 202416.9517.3016.8017.0017.00158,322
24 Apr 202417.4517.5516.9517.3017.30144,453
23 Apr 202417.7517.7517.2017.4017.40180,424
22 Apr 202417.6517.7517.4517.4517.4556,503
19 Apr 202417.9017.9016.9017.6517.65194,010
18 Apr 202418.2018.7517.9517.9517.9561,631
17 Apr 202418.0018.7018.0018.5018.50175,617
16 Apr 202418.6018.7017.9518.5518.55146,118
15 Apr 202417.9518.7517.9518.5018.5028,011
12 Apr 202418.4518.7518.1018.6518.65114,108
11 Apr 202418.6518.7517.9518.1018.10145,824
10 Apr 202418.2019.1518.2018.6518.6599,518
09 Apr 202418.6019.0518.2518.9518.95150,573
08 Apr 202418.9019.3518.3018.8518.85149,053
03 Apr 202419.7520.2018.8519.3519.35286,331
02 Apr 202418.9520.2018.9019.7519.75554,045
01 Apr 202418.5518.9518.1018.9518.95189,894
29 Mar 202417.0018.9016.8518.8518.85219,118
28 Mar 202417.5017.5016.8517.4517.4550,657
27 Mar 202417.4017.4516.8517.4517.45118,767
26 Mar 202417.3017.3017.3017.3017.30-
25 Mar 202417.0517.6016.9517.3017.30106,527
22 Mar 202417.4017.6016.8517.4017.40194,860
21 Mar 202417.3017.8017.0017.5517.5579,155
20 Mar 202417.9517.9517.0517.3517.35166,965
19 Mar 202418.2518.2517.2517.9517.95286,760
18 Mar 202418.3518.3517.7018.3018.30164,067
15 Mar 202418.9518.9517.9518.3518.35144,627
14 Mar 202418.2518.9518.1018.6518.65156,922
13 Mar 202418.3018.7017.8018.2518.25194,182
12 Mar 202418.7018.7017.8518.3018.30241,618
11 Mar 202418.5018.7517.8518.7518.7596,897
08 Mar 202419.1019.2517.8518.2018.20369,509
07 Mar 202419.6019.7018.8018.8518.85241,749
06 Mar 202419.0519.9519.0019.5519.55171,459
05 Mar 202419.9519.9519.0019.5019.50243,576
04 Mar 202420.0020.0019.2519.9519.95253,847
01 Mar 202419.2520.0019.0019.9519.95313,530
29 Feb 202420.1020.1519.2019.7519.75209,389
27 Feb 202420.7520.7519.2519.9519.95160,413
26 Feb 202420.0021.1019.9020.5520.55645,122
23 Feb 202418.9020.2018.8520.1020.10835,943
22 Feb 202416.8520.0016.8518.8518.85724,537
21 Feb 202416.9017.1516.6517.0517.05587,167
20 Feb 202416.8517.1516.5516.8516.85589,415
19 Feb 202416.9517.1516.5517.1517.15620,653
16 Feb 202416.8516.8516.3516.8516.85176,724
15 Feb 202416.8516.8516.3516.8516.85136,995
05 Feb 202416.7517.0516.4516.8516.85144,333
02 Feb 202416.6017.0516.4016.5516.55174,463
01 Feb 202416.8017.0516.5016.9016.90191,960
31 Jan 202416.9517.0516.4516.9016.90135,692
30 Jan 202417.2017.3016.1016.9016.90390,941
29 Jan 202417.7018.0517.2017.3017.30455,146
26 Jan 202418.7518.8517.4018.1018.10268,004
25 Jan 202418.9019.0518.0518.5018.50417,466
24 Jan 202419.2519.2518.7018.7518.7595,572
23 Jan 202418.7019.5518.7018.9518.95174,557
22 Jan 202419.5019.5018.4519.0519.05401,996
19 Jan 202419.5019.7019.0019.1019.10199,966
18 Jan 202419.5019.8019.4519.7519.7534,419
17 Jan 202419.7519.8519.0519.7519.75115,059
16 Jan 202420.1020.1019.6519.7519.75120,600
15 Jan 202420.0020.4519.7020.1020.10211,107
12 Jan 202419.7019.8519.5019.8519.85192,287
11 Jan 202419.7019.9519.6019.9019.90185,045
10 Jan 202419.8020.0019.7019.7019.70225,595
09 Jan 202419.7520.0519.7519.7519.75162,127
08 Jan 202419.9020.1019.8019.9019.90102,500
05 Jan 202419.9020.5519.8020.0520.0570,656
04 Jan 202420.1020.5519.8020.4520.4558,105
03 Jan 202419.9020.5519.8520.0020.0047,808
02 Jan 202419.8520.1019.6519.9019.90126,230
29 Dec 202319.9020.2519.8520.1020.1052,702
28 Dec 202319.9020.2519.9020.0020.00150,010
27 Dec 202319.9020.5519.7020.0020.00202,188
26 Dec 202319.9020.1019.7019.9019.90231,873
25 Dec 202320.0020.1519.9019.9019.90205,401
22 Dec 202320.3020.3019.9020.1020.10139,510
21 Dec 202320.2520.2519.8519.8519.85190,209
20 Dec 202320.0020.3019.9520.1020.10113,584
19 Dec 202320.4520.4520.0520.2020.2030,030
18 Dec 202320.4520.5520.0020.1520.15100,434
15 Dec 202320.4520.4520.0020.1020.10143,337
14 Dec 202320.0520.5520.0520.4520.45163,176
13 Dec 202320.0520.5520.0020.2520.25131,164
12 Dec 202320.4020.5520.0520.5520.55113,539
11 Dec 202320.2520.7520.0020.2520.2588,683
08 Dec 202320.4020.7020.1520.5020.5095,527
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...