Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	36.200	37.400	36.200	36.350	36.350	2,104,518
2023-08-07	35.350	35.550	35.050	35.250	35.250	228,475
2023-08-04	35.100	35.500	34.750	35.300	35.300	397,018
2023-08-02	35.000	35.600	34.850	35.200	35.200	872,827
2023-08-01	34.600	34.850	34.550	34.700	34.700	251,772
2023-07-31	34.300	34.750	34.300	34.550	34.550	388,935
2023-07-28	34.350	34.400	34.100	34.200	34.200	156,320
2023-07-27	34.300	34.400	34.150	34.350	34.350	174,263
2023-07-26	34.150	34.400	34.000	34.250	34.250	189,897
2023-07-25	33.750	34.200	33.750	34.100	34.100	228,376
2023-07-24	33.600	33.800	33.350	33.650	33.650	200,239
2023-07-21	34.150	34.150	33.800	33.900	33.900	207,873
2023-07-20	34.250	34.250	34.000	34.150	34.150	205,436
2023-07-19	34.550	34.550	34.100	34.150	34.150	196,517
2023-07-18	34.200	34.600	34.050	34.350	34.350	406,390
2023-07-17	33.950	34.150	33.950	34.050	34.050	256,793
2023-07-14	34.000	34.050	33.900	34.000	34.000	130,340
2023-07-13	34.400	34.400	33.900	34.000	34.000	190,502
2023-07-12	34.000	34.050	33.800	33.950	33.950	258,498
2023-07-11	33.350	34.800	33.300	34.100	34.100	994,952
2023-07-10	33.000	33.050	32.800	33.050	33.050	135,912
2023-07-07	32.900	33.100	32.800	33.050	33.050	112,578
2023-07-06	33.300	33.300	32.950	33.000	33.000	321,981
2023-07-05	33.050	33.200	32.950	33.000	33.000	372,568
2023-07-04	32.900	33.100	32.600	32.800	32.800	189,808
2023-07-03	33.300	33.300	32.900	32.900	32.900	102,837
2023-06-30	32.700	32.900	32.500	32.850	32.850	101,473
2023-06-29	32.800	33.000	32.600	32.700	32.700	76,283
2023-06-28	32.800	32.950	32.550	32.800	32.800	112,577
2023-06-27	33.100	33.100	32.700	32.800	32.800	183,796
2023-06-26	32.850	33.100	32.850	33.100	33.100	144,835
2023-06-21	32.900	32.950	32.700	32.900	32.900	124,143
2023-06-20	32.950	32.950	32.700	32.850	32.850	128,115
2023-06-19	33.350	33.350	32.800	32.950	32.950	466,231
2023-06-16	32.300	32.700	32.300	32.500	32.500	174,444
2023-06-15	32.250	32.300	32.150	32.300	32.300	197,353
2023-06-14	32.200	32.250	32.100	32.150	32.150	207,319
2023-06-13	32.200	32.300	32.100	32.150	32.150	268,934
2023-06-12	32.000	32.100	32.000	32.100	32.100	175,129
2023-06-09	32.050	32.200	32.000	32.150	32.150	188,695
2023-06-08	32.050	32.150	32.000	32.050	32.050	155,661
2023-06-07	32.250	32.250	31.950	32.000	32.000	171,032
2023-06-06	32.300	32.300	31.950	32.000	32.000	132,731
2023-06-05	32.150	32.250	32.000	32.100	32.100	296,347
2023-06-02	31.900	31.950	31.700	31.950	31.950	227,555
2023-06-01	31.500	31.950	31.500	31.900	31.900	303,136
2023-05-31	31.300	31.450	31.250	31.450	31.450	94,955
2023-05-30	31.250	31.300	31.200	31.250	31.250	62,376
2023-05-29	31.150	31.400	31.100	31.250	31.250	93,145
2023-05-26	31.250	31.300	31.100	31.150	31.150	101,728
2023-05-25	31.300	31.350	31.200	31.250	31.250	144,642
2023-05-24	31.200	31.300	31.150	31.200	31.200	78,682
2023-05-23	31.350	31.350	31.150	31.200	31.200	81,756
2023-05-22	31.150	31.350	31.100	31.250	31.250	181,352
2023-05-19	31.250	31.250	31.100	31.100	31.100	47,449
2023-05-18	31.200	31.250	31.100	31.150	31.150	116,097
2023-05-17	31.050	31.200	31.050	31.100	31.100	88,914
2023-05-16	31.000	31.250	30.950	31.050	31.050	175,185
2023-05-15	30.950	31.150	30.900	31.050	31.050	160,617
2023-05-12	30.550	30.950	30.450	30.950	30.950	116,440

← NewerPage 14 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.