Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	30.800	30.800	30.600	30.650	30.650	120,347
2023-05-10	30.650	30.750	30.650	30.700	30.700	67,024
2023-05-09	31.100	31.100	30.700	30.700	30.700	179,158
2023-05-08	30.950	31.000	30.850	30.900	30.900	108,701
2023-05-05	30.750	30.850	30.700	30.850	30.850	93,178
2023-05-04	30.550	30.700	30.550	30.650	30.650	87,485
2023-05-03	30.500	30.600	30.450	30.550	30.550	60,128
2023-05-02	30.400	30.550	30.350	30.500	30.500	113,742
2023-04-28	30.550	30.550	30.400	30.450	30.450	53,523
2023-04-27	30.350	30.400	30.200	30.350	30.350	62,257
2023-04-26	30.250	30.350	30.100	30.350	30.350	49,351
2023-04-25	30.500	30.550	30.150	30.250	30.250	118,630
2023-04-24	30.400	30.650	30.400	30.500	30.500	109,104
2023-04-21	30.750	30.750	30.400	30.400	30.400	131,981
2023-04-20	31.100	31.100	30.700	30.750	30.750	110,235
2023-04-19	31.050	31.150	30.850	30.900	30.900	105,587
2023-04-18	31.200	31.300	31.050	31.050	31.050	143,097
2023-04-17	30.950	31.150	30.800	31.100	31.100	187,738
2023-04-14	30.850	30.850	30.650	30.800	30.800	130,996
2023-04-13	30.800	30.900	30.700	30.800	30.800	75,260
2023-04-12	30.900	30.900	30.600	30.750	30.750	92,562
2023-04-11	30.850	30.850	30.500	30.750	30.750	214,636
2023-04-10	31.250	31.250	30.950	31.050	31.050	55,965
2023-04-07	31.000	31.050	30.950	31.050	31.050	62,820
2023-04-06	30.700	31.150	30.700	31.100	31.100	109,312
2023-03-31	31.150	31.150	30.800	31.000	31.000	158,845
2023-03-30	31.000	31.200	31.000	31.150	31.150	50,328
2023-03-29	31.000	31.100	31.000	31.100	31.100	69,245
2023-03-28	31.200	31.200	30.950	31.000	31.000	111,873
2023-03-27	31.200	31.350	31.200	31.250	31.250	102,864
2023-03-24	31.100	31.300	31.100	31.250	31.250	112,506
2023-03-23	30.950	31.100	30.900	31.100	31.100	94,512
2023-03-22	30.650	31.200	30.650	30.850	30.850	235,981
2023-03-21	30.550	30.700	30.500	30.650	30.650	119,212
2023-03-20	30.600	30.600	30.300	30.500	30.500	76,467
2023-03-17	30.400	30.800	30.400	30.650	30.650	79,395
2023-03-16	30.650	30.650	30.250	30.300	30.300	274,311
2023-03-15	30.500	30.850	30.500	30.650	30.650	198,963
2023-03-14	30.350	30.700	30.250	30.600	30.600	176,910
2023-03-13	30.250	30.500	29.800	30.450	30.450	781,910
2023-03-10	31.800	31.800	31.400	31.450	31.450	305,388
2023-03-09	32.000	32.100	31.800	31.800	31.800	283,751
2023-03-08	32.000	32.000	31.600	31.950	31.950	197,599
2023-03-07	32.000	32.150	31.900	32.000	32.000	404,249
2023-03-06	31.850	32.050	31.700	31.850	31.850	375,598
2023-03-03	31.700	31.700	31.350	31.500	31.500	273,926
2023-03-02	31.400	31.550	31.200	31.500	31.500	441,891
2023-03-01	30.850	31.400	30.800	31.250	31.250	1,040,545
2023-02-24	30.050	30.250	30.050	30.150	30.150	241,298
2023-02-23	29.900	29.950	29.700	29.950	29.950	263,679
2023-02-22	29.550	29.750	29.400	29.700	29.700	184,631
2023-02-21	29.400	29.600	29.250	29.550	29.550	132,157
2023-02-20	29.150	29.350	29.150	29.350	29.350	111,086
2023-02-17	29.200	29.200	29.050	29.150	29.150	89,056
2023-02-16	29.000	29.250	29.000	29.250	29.250	36,138
2023-02-15	29.000	29.100	28.950	29.000	29.000	41,533
2023-02-14	29.000	29.150	29.000	29.100	29.100	41,334
2023-02-13	29.100	29.100	28.900	28.900	28.900	140,330
2023-02-10	29.500	29.500	29.150	29.200	29.200	64,345
2023-02-09	29.400	29.500	29.350	29.500	29.500	70,339

← NewerPage 15 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.