Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

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

6.50
-0.20
(-2.99%)
At close: 2:27:28 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.786.786.456.506.5081,319
Apr 21, 20256.586.796.536.536.5349,617
Apr 18, 20256.676.836.586.786.78187,481
Apr 17, 20256.676.846.676.706.7082,000
Apr 16, 20256.857.006.436.606.60184,896
Apr 15, 20256.906.996.716.926.9286,255
Apr 14, 20257.007.116.516.706.70535,127
Apr 11, 20257.507.706.626.806.80572,698
Apr 10, 20256.007.706.007.507.50453,458
Apr 9, 20256.806.995.205.505.501,027,375
Apr 8, 20256.877.096.716.996.99338,968
Apr 7, 20258.408.406.327.017.01553,707
Apr 2, 20258.538.898.308.408.40130,957
Apr 1, 20258.508.898.508.538.5393,563
Mar 31, 20259.319.528.008.308.30441,453
Mar 28, 20259.569.729.319.509.50168,258
Mar 27, 20259.769.999.569.899.8977,724
Mar 26, 20259.7410.009.679.909.9088,111
Mar 25, 20259.8610.059.739.989.9887,278
Mar 24, 20259.9310.159.8010.1510.1555,161
Mar 21, 20259.8910.059.7510.0510.0584,111
Mar 20, 20259.7810.159.6810.1510.15231,213
Mar 19, 20259.909.909.689.899.89184,858
Mar 18, 20259.969.969.709.759.75146,276
Mar 17, 20259.8810.059.739.969.96158,164
Mar 14, 20259.8610.059.8510.0510.05178,667
Mar 13, 202510.0510.059.6010.0510.05317,815
Mar 12, 20259.9510.059.7110.0510.0553,003
Mar 11, 202510.1010.159.6110.0510.0591,107
Mar 10, 202510.0010.159.9110.0010.0086,125
Mar 7, 202510.2510.259.9110.2010.20203,117
Mar 6, 202510.3010.4510.0010.2510.25144,369
Mar 5, 202510.5510.5510.0510.3010.30481,758
Mar 4, 202510.5010.5510.0510.5510.55241,246
Mar 3, 202511.0011.0010.4010.6510.65225,623
Feb 27, 202510.3511.2010.1010.8010.80870,329
Feb 26, 202510.2010.5010.2010.5010.50516,206
Feb 25, 202510.2510.5510.0010.4510.45705,996
Feb 24, 202510.0510.2510.0510.2510.25372,000
Feb 21, 202510.0510.209.9110.1510.15459,355
Feb 20, 202510.3010.309.9510.0010.00383,652
Feb 19, 202510.3510.359.9610.1010.10206,880
Feb 18, 202510.4510.459.9610.2510.25191,938
Feb 17, 202510.4510.4510.0010.4510.45170,702
Feb 14, 202510.4510.4510.0010.4510.4564,210
Feb 13, 202510.4510.6010.2010.4510.45193,993
Feb 12, 202510.2510.6010.1510.5010.50189,805
Feb 11, 202510.5010.5510.2010.3010.3074,091
Feb 10, 202510.3510.6010.3510.3510.35192,816
Feb 7, 202510.2010.5510.0510.3510.35329,190
Feb 6, 20259.9610.209.969.979.9799,711
Feb 5, 202510.1510.259.9410.1510.15122,563
Feb 4, 202510.1510.209.9610.1510.1567,000
Feb 3, 202510.1510.3510.0010.0010.00263,548
Jan 22, 202510.1010.159.8710.1510.15194,882
Jan 21, 20259.7710.159.7710.1010.10256,666
Jan 20, 202510.0510.059.7010.0510.0554,593
Jan 17, 202510.0510.059.7410.0510.0512,231
Jan 16, 202510.0510.059.7010.0010.00229,674
Jan 15, 202510.1510.159.7110.0010.00323,448
Jan 14, 202510.2010.209.8110.1510.1554,434
Jan 13, 202510.2510.309.9610.2510.25119,967
Jan 10, 202510.3510.409.9610.2510.2555,136
Jan 9, 202510.4510.5010.0010.3510.3560,160
Jan 8, 202510.3010.5510.1510.4010.4098,205
Jan 7, 202510.8511.059.9510.4510.45789,966
Jan 6, 202510.9511.2510.8511.0511.05184,106
Jan 3, 202510.9511.2510.9511.2011.2068,004
Jan 2, 202511.1011.2511.0011.1011.10142,102
Dec 31, 202411.4511.4511.0011.2511.2540,105
Dec 30, 202411.2511.4511.0511.4511.4536,004
Dec 27, 202411.2011.4510.5511.2511.25219,005
Dec 26, 202411.2011.5511.2011.3511.3558,297
Dec 25, 202411.2511.5511.1511.5011.50152,921
Dec 24, 202411.3011.7011.2511.4511.45409,461
Dec 23, 202411.2511.6011.2011.4511.45101,177
Dec 20, 202411.2511.6011.2511.4011.40170,704
Dec 19, 202411.2011.6511.2011.4511.4544,976
Dec 18, 202411.2011.6511.2011.6511.6558,262
Dec 17, 202411.1511.7011.1511.6011.60101,357
Dec 16, 202411.9511.9510.4010.7510.75331,166
Dec 13, 202411.7512.0511.7511.8011.80266,552
Dec 12, 202411.5512.1011.5512.0512.05213,126
Dec 11, 202411.7512.0011.5011.8511.85426,573
Dec 10, 202412.0512.0511.1511.6011.60429,349
Dec 9, 202410.9512.0510.7512.0512.051,324,063
Dec 6, 202410.5010.9510.5010.9510.95105,148
Dec 5, 202410.5511.0010.5010.5010.50198,002
Dec 4, 202410.8010.8010.3510.5510.55116,515
Dec 3, 202410.9010.9010.2010.6010.60312,158
Dec 2, 202410.2510.3010.1010.3010.30146,407
Nov 29, 202410.2510.2510.0010.2510.25107,510
Nov 28, 20249.8510.709.8010.3010.30386,162
Nov 27, 20249.9610.059.479.709.70207,006
Nov 26, 202410.0010.059.9610.0510.0551,143
Nov 25, 202410.1510.159.969.969.9636,438
Nov 22, 20249.9110.509.9110.5010.5083,205
Nov 21, 202410.0510.109.9610.1010.10110,506
Nov 20, 20249.9610.059.8810.0510.05107,102
Nov 19, 202410.2510.259.669.969.96185,175
Nov 18, 202410.3510.7010.1510.1510.15157,008
Nov 15, 202410.4010.7010.0010.3510.35155,024
Nov 14, 202411.0011.0010.2510.2510.25246,466
Nov 13, 202411.4011.4510.0010.8510.85429,801
Nov 12, 202411.1011.6010.9011.4011.40500,262
Nov 11, 202410.7511.4010.3510.9510.95311,077
Nov 8, 202411.9012.5510.3010.8010.801,069,360
Nov 7, 20249.6712.059.6711.9011.902,024,045
Nov 6, 20249.259.599.109.529.52621,731
Nov 5, 20249.129.469.079.179.17264,387
Nov 4, 20248.779.478.779.309.30472,006
Nov 1, 20248.129.258.128.788.78406,563
Oct 30, 20248.288.288.148.238.23117,882
Oct 29, 20248.708.708.068.288.28158,705
Oct 28, 20249.049.048.788.818.81149,447
Oct 25, 20248.789.128.569.049.04150,768
Oct 24, 20249.579.658.708.898.89394,535
Oct 23, 20248.919.778.909.199.19677,459
Oct 22, 20248.149.347.869.109.10567,687
Oct 21, 20247.808.147.778.068.06341,639
Oct 18, 20247.928.077.777.837.83402,807
Oct 17, 20247.958.077.927.997.9982,043
Oct 16, 20247.948.057.818.058.05167,215
Oct 15, 20247.998.057.657.887.88140,449
Oct 14, 20247.978.097.878.038.03143,345
Oct 11, 20248.058.157.967.967.96176,022
Oct 9, 20248.038.157.958.018.01243,405
Oct 8, 20248.028.357.938.038.03282,360
Oct 7, 20248.198.348.058.088.08200,743
Oct 4, 20248.388.697.957.967.96394,548
Oct 1, 20248.758.758.308.488.48294,257
Sep 30, 20249.299.298.008.608.60660,392
Sep 27, 20249.219.299.099.099.0994,541
Sep 26, 20249.419.479.159.239.23183,271
Sep 25, 20249.549.549.239.549.54119,828
Sep 24, 20249.619.659.369.599.59147,161
Sep 23, 20249.809.809.619.799.7942,267
Sep 20, 20249.999.999.619.829.8275,556
Sep 19, 20249.899.899.679.719.7128,519
Sep 18, 20249.809.999.609.809.80144,617
Sep 16, 20249.849.859.619.849.8433,014
Sep 13, 20249.849.849.519.809.8042,769
Sep 12, 20249.809.999.669.809.8028,362
Sep 11, 20249.609.849.609.809.8063,599
Sep 10, 20249.609.759.459.599.59400,683
Sep 9, 20249.719.889.519.889.8816,051
Sep 6, 20249.929.949.809.859.8564,224
Sep 5, 20249.7610.009.609.769.7667,648
Sep 4, 202410.0010.009.619.619.6199,626
Sep 3, 202410.1010.309.8710.1510.15112,354
Sep 2, 20249.9310.359.8510.3010.30194,313
Aug 30, 20249.939.939.779.889.8848,710
Aug 29, 20249.869.909.769.899.8926,018
Aug 28, 20249.899.999.739.889.8833,413
Aug 27, 20249.999.999.759.899.8955,911
Aug 26, 20249.759.999.739.949.9480,130
Aug 23, 202410.0010.009.799.799.7947,516
Aug 22, 20249.9410.059.789.879.8757,537
Aug 21, 20249.909.949.719.809.80181,166
Aug 20, 20249.899.909.719.869.86175,561
Aug 19, 20249.869.899.619.859.8583,617
Aug 16, 20249.939.939.599.839.83269,931
Aug 15, 20249.989.989.749.889.88141,034
Aug 14, 20249.999.999.819.829.8280,407
Aug 13, 202410.0510.059.789.999.99108,758
Aug 12, 20249.9010.009.769.909.90114,700
Aug 9, 20249.7010.059.709.809.80299,610
Aug 8, 202410.2010.209.439.909.90507,026
Aug 7, 202410.0510.259.9110.1010.10538,031
Aug 6, 202410.6011.059.9910.1010.10399,799
Aug 5, 202411.5011.509.9010.2010.20444,238
Aug 2, 202411.6011.9511.5011.8511.85100,308
Aug 1, 202412.0012.0011.6011.9511.9562,877
Jul 31, 202411.9511.9511.5511.9511.9578,812
Jul 30, 202411.9011.9511.3511.4511.45283,446
Jul 29, 202412.1512.1511.6511.9011.90106,434
Jul 26, 202411.9012.3011.8012.0012.0047,515
Jul 23, 202412.3012.3011.9012.2012.2066,620
Jul 22, 202412.3012.3011.9012.0012.0094,454
Jul 19, 202412.5012.5012.2512.2512.2590,350
Jul 18, 202412.6012.7012.3512.5012.50153,870
Jul 17, 202412.7512.9512.3012.5012.50293,856
Jul 16, 202413.0013.1512.7512.7512.7580,404
Jul 15, 202413.0013.0012.7513.0013.0052,002
Jul 12, 202413.1013.1512.7512.9512.95152,706
Jul 11, 202412.8513.4512.8513.3013.30275,151
Jul 10, 202413.2013.2012.8513.0013.00210,102
Jul 9, 202413.3013.6513.0013.0513.05227,065
Jul 8, 202413.5013.6513.3013.5513.55114,759
Jul 5, 202413.7514.1013.4513.5013.50208,574
Jul 4, 202413.9513.9513.5013.7513.75365,175
Jul 3, 202414.0014.0513.7513.8013.80113,417
Jul 2, 202414.0014.2013.7513.9013.90188,028
Jul 1, 202414.0014.0013.6513.9513.95105,305
Jun 28, 202413.9514.1513.6514.0014.00305,100
Jun 27, 202414.4014.4013.7514.0514.05187,579
Jun 26, 202413.9514.4513.9513.9513.95283,049
Jun 25, 202413.9514.7013.9514.1014.10719,092
Jun 24, 202411.9514.1011.9013.9013.901,515,852
Jun 21, 202411.9511.9511.5011.9511.95498,148
Jun 20, 202412.0512.1011.6011.8011.80159,711
Jun 19, 202412.1512.1511.6011.6511.65252,837
Jun 18, 202411.9512.1511.7012.1512.1530,089
Jun 17, 202411.7512.1011.6511.8011.80125,166
Jun 14, 202412.1512.1511.7511.7511.75166,944
Jun 13, 202411.8512.1511.7512.1512.15242,679
Jun 12, 202412.1012.1511.4011.8011.80350,186
Jun 11, 202412.1512.5512.0512.5512.5514,502
Jun 7, 202412.1512.5512.0012.5012.5098,644
Jun 6, 202412.2512.4011.8012.2012.20178,589
Jun 5, 202412.5512.6512.2012.4512.45221,768
Jun 4, 202412.9513.2012.0512.7512.75314,155
Jun 3, 202413.2013.4512.4512.9512.95372,156
May 31, 202413.2513.8013.2513.8013.8056,441
May 30, 202413.2513.7513.2513.7513.7539,246
May 29, 202413.4013.8513.2513.6013.60154,085
May 28, 202413.6013.8013.3513.7513.75137,441
May 27, 202414.1014.1013.2013.6513.65201,437
May 24, 202415.2515.2513.7514.0014.00593,798
May 23, 202414.2015.3013.6515.2515.25517,989
May 22, 202413.2014.2513.1014.1514.15512,033
May 21, 202413.1513.5512.9513.0013.00306,554
May 20, 202411.8513.3511.3013.2013.20687,022
May 17, 202411.2011.7511.1511.5511.55312,675
May 16, 202412.5012.5010.9011.3511.351,793,660
May 15, 202413.6513.8011.8512.1012.101,328,681
May 14, 202413.4513.8513.0513.5013.50269,417
May 13, 202413.8014.2013.4513.8013.80897,476
May 10, 202414.6014.6513.6014.1514.15900,604
May 9, 202415.0015.5014.6514.8514.85219,259
May 8, 202415.8016.0015.1515.1515.15167,325
May 7, 202414.9016.4513.9515.4515.45471,641
May 6, 202416.1516.1514.8015.3015.301,019,756
May 3, 202416.4516.8015.7016.1516.15366,073
May 2, 202416.7017.0015.8516.1016.10549,855
Apr 30, 202416.8017.1516.3516.6516.65630,841
Apr 29, 202416.9017.1016.5517.0517.05345,987
Apr 26, 202417.2017.3016.9516.9516.9553,042
Apr 25, 202416.9517.3016.8017.0017.00158,322
Apr 24, 202417.4517.5516.9517.3017.30144,453
Apr 23, 202417.7517.7517.2017.4017.40180,424
Apr 22, 202417.6517.7517.4517.4517.4556,503

Related Tickers

5246.TWO ProbeLeader Co., Ltd.
17.05
+1.79%
 
6787.TWO Kingray Technology Co., Ltd.
20.30
-4.25%
 
7751.TWO HORNG TERNG
220.50
-3.08%
 
6826.TWO Taiwan Puritic Corp.
258.00
-2.09%
 
8098.TWO DURATEK
309.50
-3.58%
 
6920.TWO Phoenix Pioneer technology Co., Ltd.
13.15
0.00%
 
3150.TW Syncomm Technology Corp.
20.65
-4.40%
 
7769.TWO HON
740.00
+2.35%
 
3467.TWO Forcera Materials Co., Ltd.
44.30
-3.80%
 
6953.TWO Gudeng Equipment Co., LTD.
159.00
0.00%