Hanpin Electron Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	46.250	46.400	45.950	46.150	46.150	227,250
2024-08-01	46.800	46.800	46.500	46.700	46.700	153,094
2024-07-31	45.750	46.450	45.750	46.250	46.250	130,200
2024-07-30	45.500	46.200	45.000	46.200	46.200	267,342
2024-07-29	46.200	46.200	45.150	45.300	45.300	185,873
2024-07-26	45.200	45.450	45.000	45.300	45.300	398,489
2024-07-23	46.000	46.100	45.450	45.650	45.650	241,271
2024-07-22	46.600	46.600	45.000	45.650	45.650	593,731
2024-07-19	46.800	46.800	46.400	46.400	46.400	337,339
2024-07-18	46.800	47.150	46.700	46.850	46.850	175,240
2024-07-17	46.800	47.300	46.800	47.100	47.100	153,191
2024-07-16	46.950	47.100	46.750	46.800	46.800	203,441
2024-07-15	47.100	47.100	46.900	46.950	46.950	175,148
2024-07-12	47.250	47.250	47.000	47.100	47.100	208,259
2024-07-11	47.200	47.700	47.200	47.300	47.300	493,442
2024-07-10	46.950	47.500	46.950	47.250	47.250	175,150
2024-07-09	47.500	47.500	46.750	47.050	47.050	233,816
2024-07-08	47.400	47.750	47.350	47.600	47.600	320,289
2024-07-05	47.000	47.400	47.000	47.100	47.100	151,640
2024-07-04	47.300	47.300	45.700	47.050	47.050	207,254
2024-07-03	47.150	47.450	47.000	47.300	47.300	132,887
2024-07-02	47.350	47.350	46.950	47.000	47.000	109,753
2024-07-01	47.000	47.350	47.000	47.350	47.350	169,253
2024-06-28	46.650	47.250	46.650	47.000	47.000	103,773
2024-06-27	46.500	46.700	46.400	46.650	46.650	240,626
2024-06-26	46.700	47.400	46.700	46.850	46.850	170,969
2024-06-25	46.800	47.000	46.100	46.700	46.700	369,216
2024-06-24	47.400	47.450	46.800	46.800	46.800	536,847
2024-06-21	47.800	47.800	47.500	47.500	47.500	156,797
2024-06-20	47.700	48.000	47.650	47.700	47.700	152,728
2024-06-19	47.800	47.900	47.550	47.650	47.650	264,143
2024-06-18	48.350	48.350	47.750	47.800	47.800	248,421
2024-06-17	48.100	48.350	48.050	48.150	48.150	202,104
2024-06-14	48.550	48.550	48.050	48.100	48.100	245,288
2024-06-13	48.600	48.850	48.200	48.200	48.200	291,467
2024-06-12	47.950	48.900	47.950	48.300	48.300	419,828
2024-06-11	47.800	48.300	47.600	47.950	47.950	327,690
2024-06-07	47.450	47.700	47.200	47.400	47.400	192,231
2024-06-06	48.000	48.000	47.450	47.500	47.500	224,389
2024-06-05	48.200	48.200	47.750	47.900	47.900	180,937
2024-06-04	47.700	48.100	47.600	47.900	47.900	196,057
2024-06-03	47.800	47.850	47.200	47.700	47.700	202,288
2024-05-31	47.500	47.800	47.500	47.600	47.600	141,325
2024-05-30	48.000	48.000	47.350	47.500	47.500	296,546
2024-05-29	48.000	48.100	47.800	48.000	48.000	249,022
2024-05-28	47.800	48.200	47.800	47.950	47.950	429,215
2024-05-27	47.100	47.750	47.100	47.550	47.550	184,417
2024-05-24	47.150	47.450	46.900	47.150	47.150	201,063
2024-05-23	48.000	48.000	47.100	47.100	47.100	420,597
2024-05-22	47.950	48.100	47.600	47.950	47.950	314,059
2024-05-21	47.700	47.900	47.350	47.750	47.750	254,244
2024-05-20	48.100	48.100	47.200	47.700	47.700	322,180
2024-05-17	47.250	47.750	47.100	47.700	47.700	333,658
2024-05-16	47.250	47.300	46.800	47.100	47.100	292,072
2024-05-15	47.100	47.200	46.650	46.750	46.750	393,330
2024-05-14	47.000	47.100	46.750	47.000	47.000	268,008
2024-05-13	47.050	47.100	46.600	47.000	47.000	540,387
2024-05-10	46.850	47.450	46.700	47.400	47.400	333,231
2024-05-09	47.800	47.800	46.850	46.850	46.850	603,203
2024-05-08	47.700	48.100	47.550	47.550	47.550	461,003

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-21	1.2000 TWD
2021-09-22	1.5000 TWD
2020-09-23	2.3000 TWD
2019-09-24	2.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.