Huxen Corporation - 2433.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.8	46.7	46.7	46.8	46.7	48,300
January 13, 2026	46.9	46.7	46.7	46.9	46.65	82,411
January 12, 2026	46.85	46.95	46.95	47	46.85	55,211
January 09, 2026	47	47	47	47	46.95	26,165
January 08, 2026	47.15	47	47	47.15	46.9	92,365
January 07, 2026	47.1	47.15	47.15	47.2	47	43,097
January 06, 2026	47.2	47.25	47.25	47.25	47.15	31,217
January 05, 2026	47.2	47.2	47.2	47.25	47.1	41,488
January 02, 2026	47.3	47.5	47.5	47.6	47.3	9,004
December 31, 2025	47.55	47.5	47.5	47.55	47.5	7,010
December 30, 2025	47.3	47.6	47.6	47.6	47.25	21,279
December 29, 2025	47.45	47.45	47.45	47.45	47.4	22,415
December 26, 2025	47.6	47.6	47.6	47.9	47.6	13,151
December 24, 2025	47.5	47.5	47.5	47.5	47.35	15,905
December 23, 2025	47.45	47.45	47.45	47.45	47.35	17,029
December 22, 2025	47.45	47.45	47.45	47.45	47.4	24,249
December 19, 2025	47.4	47.45	47.45	47.45	47.4	10,711
December 18, 2025	47.4	47.45	47.45	47.5	47.2	53,953
December 17, 2025	47.5	47.4	47.4	47.5	47.35	49,555
December 16, 2025	47.75	47.5	47.5	47.75	47.4	43,939
December 15, 2025	47.75	47.75	47.75	47.85	47.75	23,600
December 12, 2025	47.8	47.8	47.8	47.8	47.8	1,229
December 11, 2025	47.95	47.8	47.8	48	47.5	29,014
December 10, 2025	47.85	47.95	47.95	47.95	47.85	9,793
December 09, 2025	47.9	47.85	47.85	47.9	47.85	11,377
December 08, 2025	48.35	48.1	48.1	48.35	47.9	5,550
December 05, 2025	48.25	48.1	48.1	48.25	47.85	9,830
December 04, 2025	47.9	48.15	48.15	48.15	47.8	11,442
December 03, 2025	48	47.9	47.9	48.05	47.9	19,005
December 02, 2025	48.05	48	48	48.05	48	6,010
December 01, 2025	47.9	47.9	47.9	48.2	47.85	9,049
November 28, 2025	47.9	48.25	48.25	48.3	47.9	13,903
November 27, 2025	48	47.85	47.85	48	47.65	10,910
November 26, 2025	48.2	48	48	48.5	47.85	21,097
November 25, 2025	47.85	47.9	47.9	47.9	47.85	18,325
November 24, 2025	47.95	47.85	47.85	47.95	47.65	15,326
November 21, 2025	47.8	47.65	47.65	48	47.6	34,268
November 20, 2025	47.8	47.75	47.75	47.8	47.55	24,575
November 19, 2025	47.6	47.55	47.55	47.6	47.5	20,890
November 18, 2025	47.75	47.6	47.6	47.8	47.5	78,245
November 17, 2025	48	47.95	47.95	48.05	47.9	53,900
November 14, 2025	48.15	48.05	48.05	48.15	48.05	14,866
November 13, 2025	48.15	48.15	48.15	48.15	48.15	19,118
November 12, 2025	48.1	48.15	48.15	48.3	48.1	25,087
November 11, 2025	48	48.1	48.1	48.1	48	22,553
November 10, 2025	48.1	48	48	48.1	48	13,240
November 07, 2025	48.15	48.1	48.1	48.15	48.1	19,000
November 06, 2025	48.1	48.15	48.15	48.15	48.05	43,001
November 05, 2025	48.15	48.05	48.05	48.2	48.05	37,125
November 04, 2025	48.15	48.2	48.2	48.3	48.15	41,563
November 03, 2025	48.4	48.2	48.2	48.4	48.2	34,001
October 31, 2025	48.4	48.4	48.4	48.5	48.4	42,052
October 30, 2025	48.5	48.45	48.45	48.6	48.45	24,085
October 29, 2025	48.8	48.5	48.5	48.8	48.45	95,160
October 28, 2025	49	48.85	48.85	49	48.8	8,752
October 27, 2025	48.8	48.95	48.95	49	48.8	24,178
October 23, 2025	48.85	48.85	48.85	48.9	48.85	8,000
October 22, 2025	48.8	48.85	48.85	48.85	48.75	19,185
October 21, 2025	49.05	48.8	48.8	49.05	48.75	14,210
October 20, 2025	48.7	48.9	48.9	49	48.7	15,227

Huxen Corporation (2433.TW) TAI