Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	49.000	49.300	47.600	48.050	48.050	797,851
2024-05-06	48.300	49.100	48.300	48.850	48.850	804,014
2024-05-03	48.100	48.550	47.800	47.850	47.850	536,040
2024-05-02	46.850	47.800	46.850	47.600	47.600	384,446
2024-04-30	47.050	47.300	46.750	47.100	47.100	227,828
2024-04-29	47.000	47.200	46.650	47.150	47.150	287,506
2024-04-26	47.300	47.350	46.700	46.700	46.700	546,690
2024-04-25	47.200	47.500	46.900	47.100	47.100	219,202
2024-04-24	47.600	47.600	47.000	47.200	47.200	311,492
2024-04-23	47.000	47.700	46.550	47.250	47.250	729,070
2024-04-22	45.300	47.500	45.300	46.950	46.950	1,259,812
2024-04-19	45.800	45.950	44.400	45.050	45.050	779,777
2024-04-18	45.600	46.050	45.300	46.000	46.000	258,383
2024-04-17	44.900	45.700	44.900	45.600	45.600	305,956
2024-04-16	46.300	46.300	44.650	44.750	44.750	991,805
2024-04-15	47.350	47.350	46.400	46.500	46.500	960,101
2024-04-12	48.200	48.200	47.300	47.600	47.600	739,069
2024-04-11	47.000	49.200	47.000	47.800	47.800	2,060,231
2024-04-10	45.600	46.300	45.600	46.000	46.000	480,626
2024-04-09	46.600	46.750	46.150	46.300	46.300	585,988
2024-04-08	45.100	46.750	45.100	46.600	46.600	727,684
2024-04-03	45.500	45.500	44.900	45.050	45.050	503,286
2024-04-02	45.650	45.800	45.450	45.500	45.500	463,115
2024-04-01	45.800	46.000	45.350	45.700	45.700	355,070
2024-03-29	46.350	46.350	45.300	45.700	45.700	603,186
2024-03-28	46.000	46.500	45.750	46.350	46.350	791,724
2024-03-27	45.650	45.850	45.100	45.750	45.750	386,664
2024-03-26	46.100	46.250	45.500	45.500	45.500	546,956
2024-03-25	45.350	45.950	45.350	45.950	45.950	359,587
2024-03-22	45.600	45.600	44.800	45.300	45.300	479,600
2024-03-21	45.950	45.950	45.300	45.600	45.600	328,794
2024-03-20	45.900	45.900	45.250	45.350	45.350	746,411
2024-03-19	44.750	46.250	44.750	45.750	45.750	1,192,198
2024-03-18	44.200	44.750	43.800	44.700	44.700	994,034
2024-03-15	43.950	44.150	43.500	43.950	43.950	543,225
2024-03-14	44.600	44.600	43.650	43.950	43.950	654,917
2024-03-13	44.900	44.900	44.100	44.650	44.650	875,562
2024-03-12	43.350	44.850	43.200	44.800	44.800	1,592,449
2024-03-11	42.400	43.150	42.250	43.000	43.000	438,456
2024-03-08	43.600	43.600	42.100	42.400	42.400	798,510
2024-03-07	43.250	43.600	43.150	43.300	43.300	434,765
2024-03-06	43.250	43.350	42.900	43.150	43.150	594,315
2024-03-05	42.900	43.200	42.600	43.150	43.150	510,885
2024-03-04	43.350	43.350	42.600	42.750	42.750	764,688
2024-03-01	43.300	43.450	43.000	43.000	43.000	883,726
2024-02-29	42.600	43.300	42.600	43.100	43.100	819,093
2024-02-27	42.550	43.000	42.000	42.450	42.450	736,068
2024-02-26	42.950	43.300	42.150	42.250	42.250	2,004,379
2024-02-23	41.950	42.650	41.800	42.500	42.500	1,468,318
2024-02-22	41.550	41.600	41.300	41.500	41.500	340,701
2024-02-21	41.150	41.400	41.050	41.400	41.400	452,658
2024-02-20	41.800	41.800	41.100	41.100	41.100	343,678
2024-02-19	40.700	41.850	40.700	41.350	41.350	1,319,841
2024-02-16	39.800	40.650	39.800	40.450	40.450	591,100
2024-02-15	39.500	39.900	39.400	39.800	39.800	423,717
2024-02-05	40.600	40.600	40.150	40.250	40.250	123,919
2024-02-02	40.750	40.750	40.150	40.300	40.300	200,219
2024-02-01	40.200	40.450	40.100	40.400	40.400	162,031
2024-01-31	40.000	40.200	39.950	40.100	40.100	129,907
2024-01-30	40.450	40.500	40.000	40.000	40.000	172,498

← NewerPage 11 of 21 · 1,221 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.