Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	39.300	39.650	39.300	39.650	39.650	509,965
2023-11-02	38.700	39.250	38.700	39.200	39.200	485,239
2023-11-01	38.250	38.550	38.100	38.450	38.450	297,475
2023-10-31	39.150	39.300	38.150	38.150	38.150	553,568
2023-10-30	39.450	39.550	38.950	39.000	39.000	362,808
2023-10-27	39.500	39.650	39.250	39.450	39.450	256,499
2023-10-26	39.450	39.550	39.100	39.300	39.300	384,789
2023-10-25	39.050	39.750	39.050	39.550	39.550	384,096
2023-10-24	39.300	39.500	38.700	39.350	39.350	277,905
2023-10-23	39.000	39.900	38.900	39.350	39.350	384,004
2023-10-20	38.650	39.150	38.250	39.000	39.000	348,590
2023-10-19	38.400	38.800	38.300	38.600	38.600	329,989
2023-10-18	38.550	38.950	38.350	38.650	38.650	347,345
2023-10-17	39.400	39.500	38.550	38.550	38.550	483,670
2023-10-16	39.700	39.700	38.350	38.950	38.950	1,051,637
2023-10-13	40.050	40.650	39.800	39.900	39.900	1,016,367
2023-10-12	38.850	40.450	38.550	40.350	40.350	2,678,601
2023-10-11	39.500	39.500	38.000	38.200	38.200	2,301,895
2023-10-06	36.200	36.450	36.100	36.150	36.150	183,691
2023-10-05	35.800	36.300	35.800	36.100	36.100	322,416
2023-10-04	35.450	35.950	35.450	35.850	35.850	193,940
2023-10-03	35.550	35.900	35.500	35.700	35.700	224,154
2023-10-02	35.400	35.950	35.400	35.650	35.650	337,991
2023-09-28	34.750	35.550	34.750	35.450	35.450	320,379
2023-09-27	34.850	35.000	34.800	34.800	34.800	138,322
2023-09-26	35.200	35.200	34.850	35.000	35.000	151,073
2023-09-25	34.650	35.250	34.650	35.200	35.200	265,190
2023-09-22	34.500	34.750	34.300	34.550	34.550	306,360
2023-09-21	35.350	35.350	34.500	34.650	34.650	493,459
2023-09-20	35.750	35.800	35.250	35.350	35.350	323,556
2023-09-19	36.000	36.200	35.700	35.750	35.750	291,748
2023-09-18	36.050	36.300	35.950	36.100	36.100	217,915
2023-09-15	36.450	36.450	35.800	36.000	36.000	427,164
2023-09-14	35.850	36.300	35.750	36.050	36.050	470,942
2023-09-13	36.400	37.050	35.850	35.850	35.850	2,098,614
2023-09-12	38.500	38.750	37.900	38.700	38.700	1,421,404
2023-09-11	38.200	38.650	38.100	38.350	38.350	1,157,356
2023-09-08	38.800	38.800	38.100	38.150	38.150	932,666
2023-09-07	38.850	39.300	38.700	38.750	38.750	1,014,812
2023-09-06	38.700	39.300	38.550	38.800	38.800	1,176,596
2023-09-05	42.150	42.150	38.350	38.800	38.800	5,573,426
2023-09-04	39.600	43.550	39.400	42.200	42.200	5,617,304
2023-09-01	37.650	39.800	37.650	39.600	39.600	1,896,049
2023-08-31	37.200	37.600	37.050	37.600	37.600	255,156
2023-08-30	36.400	37.100	36.400	37.050	37.050	256,178
2023-08-29	36.400	36.500	35.150	36.350	36.350	290,179
2023-08-28	37.350	37.350	36.000	36.100	36.100	505,385
2023-08-25	37.250	37.700	37.050	37.250	37.250	158,346
2023-08-24	38.500	38.900	37.300	37.300	37.300	770,559
2023-08-23	36.700	37.950	36.650	37.950	37.950	619,906
2023-08-22	37.650	37.650	36.500	36.550	36.550	411,880
2023-08-21	37.700	37.700	36.900	37.300	37.300	278,176
2023-08-18	38.450	38.450	37.500	37.650	37.650	619,217
2023-08-17	37.100	38.500	36.900	38.500	38.500	1,147,386
2023-08-16	37.200	37.650	36.800	37.100	37.100	712,630
2023-08-15	36.600	37.200	36.450	37.000	37.000	789,578
2023-08-14	36.250	36.300	35.650	36.000	36.000	467,145
2023-08-11	37.000	37.000	35.900	36.200	36.200	803,028
2023-08-10	37.100	37.400	36.450	36.950	36.950	806,083
2023-08-09	36.300	37.250	36.300	36.950	36.950	1,044,640

← NewerPage 13 of 21 · 1,216 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.