Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	40.700	40.700	40.350	40.400	40.400	117,769
2024-01-26	40.600	40.600	40.200	40.500	40.500	177,382
2024-01-25	40.700	40.850	40.550	40.550	40.550	222,784
2024-01-24	40.250	40.700	40.250	40.550	40.550	217,664
2024-01-23	40.500	40.550	40.150	40.150	40.150	113,994
2024-01-22	39.900	40.550	39.900	40.500	40.500	320,555
2024-01-19	39.850	40.000	39.800	39.900	39.900	85,763
2024-01-18	39.850	40.000	39.450	39.750	39.750	233,023
2024-01-17	40.400	40.500	39.900	40.000	40.000	238,733
2024-01-16	41.000	41.050	40.550	40.550	40.550	252,901
2024-01-15	40.350	41.100	40.300	40.900	40.900	480,916
2024-01-12	40.300	40.450	40.100	40.250	40.250	169,905
2024-01-11	39.900	40.350	39.900	40.300	40.300	474,738
2024-01-10	39.900	40.000	39.650	39.850	39.850	266,959
2024-01-09	40.300	40.300	39.900	39.900	39.900	193,705
2024-01-08	40.100	40.400	40.000	40.000	40.000	222,081
2024-01-05	40.000	40.350	40.000	40.000	40.000	224,257
2024-01-04	40.050	40.300	39.950	40.000	40.000	257,432
2024-01-03	40.100	40.450	39.950	40.050	40.050	254,475
2024-01-02	39.950	40.250	39.750	40.200	40.200	263,723
2023-12-29	40.050	40.150	39.700	39.950	39.950	204,256
2023-12-28	39.950	40.350	39.700	40.050	40.050	443,542
2023-12-27	39.700	40.000	39.700	39.950	39.950	161,470
2023-12-26	39.600	39.850	39.550	39.700	39.700	132,045
2023-12-25	40.050	40.150	39.000	39.600	39.600	308,627
2023-12-22	39.950	40.200	39.700	40.000	40.000	246,904
2023-12-21	39.600	40.150	39.550	39.950	39.950	162,811
2023-12-20	39.850	40.250	39.850	40.100	40.100	170,637
2023-12-19	40.200	40.200	39.650	39.800	39.800	340,735
2023-12-18	40.400	40.550	40.000	40.450	40.450	414,891
2023-12-15	40.500	40.550	39.900	40.400	40.400	472,939
2023-12-14	40.700	41.000	40.200	40.300	40.300	618,177
2023-12-13	39.750	40.600	39.750	40.550	40.550	809,263
2023-12-12	39.450	39.850	39.450	39.750	39.750	364,219
2023-12-11	39.350	39.900	39.200	39.450	39.450	1,906,435
2023-12-08	41.350	41.350	40.800	40.800	40.800	597,216
2023-12-07	40.750	41.300	40.600	41.300	41.300	944,838
2023-12-06	40.800	41.150	40.450	40.650	40.650	537,378
2023-12-05	41.100	41.100	40.350	40.750	40.750	681,079
2023-12-04	41.000	41.400	40.950	41.150	41.150	858,959
2023-12-01	40.450	41.000	40.400	40.900	40.900	1,045,821
2023-11-30	40.400	40.600	40.100	40.400	40.400	805,261
2023-11-29	39.700	40.400	39.700	40.250	40.250	678,539
2023-11-28	39.550	39.850	39.500	39.750	39.750	225,795
2023-11-27	40.050	40.300	39.450	39.500	39.500	734,951
2023-11-24	40.300	40.500	40.000	40.050	40.050	683,125
2023-11-23	40.100	40.750	40.100	40.300	40.300	1,438,058
2023-11-22	39.500	39.950	39.450	39.900	39.900	799,407
2023-11-21	39.400	39.750	39.400	39.500	39.500	533,871
2023-11-20	39.300	39.500	39.100	39.400	39.400	681,501
2023-11-17	39.700	39.750	39.350	39.400	39.400	1,081,622
2023-11-16	39.900	39.950	39.650	39.650	39.650	999,996
2023-11-15	39.850	40.100	39.650	39.850	39.850	1,356,537
2023-11-14	40.050	40.250	39.750	39.750	39.750	822,741
2023-11-13	39.300	40.200	39.050	40.000	40.000	1,712,019
2023-11-10	39.000	40.200	39.000	39.300	39.300	1,629,494
2023-11-09	39.700	39.900	38.800	39.400	39.400	2,420,867
2023-11-08	41.900	41.900	39.700	39.700	39.700	9,562,158
2023-11-07	43.400	44.100	42.400	44.100	44.100	6,329,858
2023-11-06	39.950	40.300	39.700	40.100	40.100	668,876

← NewerPage 12 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.