Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.250	29.500	29.200	29.400	29.400	93,467
2023-02-07	29.200	29.300	29.200	29.250	29.250	56,524
2023-02-06	29.450	29.450	29.200	29.250	29.250	83,761
2023-02-03	29.550	29.550	29.350	29.450	29.450	136,063
2023-02-02	29.150	29.500	29.150	29.350	29.350	173,526
2023-02-01	29.000	29.100	29.000	29.050	29.050	86,216
2023-01-31	28.950	29.100	28.950	29.000	29.000	20,447
2023-01-30	29.000	29.200	28.950	29.000	29.000	75,428
2023-01-17	28.850	29.050	28.800	29.000	29.000	60,511
2023-01-16	28.800	28.800	28.700	28.800	28.800	81,126
2023-01-13	28.800	28.800	28.700	28.800	28.800	70,303
2023-01-12	28.850	28.850	28.700	28.750	28.750	75,191
2023-01-11	29.000	29.000	28.650	28.750	28.750	373,270
2023-01-10	29.000	29.200	28.900	29.050	29.050	70,567
2023-01-09	29.000	29.200	28.950	29.100	29.100	91,017
2023-01-06	29.000	29.050	28.900	29.000	29.000	80,477
2023-01-05	29.200	29.200	28.900	28.900	28.900	28,010
2023-01-04	28.850	29.000	28.850	29.000	29.000	24,143
2023-01-03	28.650	28.900	28.650	28.900	28.900	43,104
2022-12-30	28.900	28.900	28.800	28.800	28.800	24,019
2022-12-29	28.600	28.800	28.600	28.800	28.800	35,333
2022-12-28	28.900	28.950	28.800	28.850	28.850	39,330
2022-12-27	28.950	29.000	28.850	29.000	29.000	51,029
2022-12-26	28.950	28.950	28.700	28.950	28.950	28,174
2022-12-23	28.950	29.000	28.800	28.950	28.950	41,511
2022-12-22	28.800	29.000	28.800	28.950	28.950	48,126
2022-12-21	28.700	28.850	28.700	28.850	28.850	63,045
2022-12-20	29.000	29.000	28.600	28.750	28.750	87,173
2022-12-19	29.000	29.150	28.550	28.900	28.900	163,036
2022-12-16	29.200	29.350	29.100	29.250	29.250	153,497
2022-12-15	29.300	29.450	29.300	29.400	29.400	109,720
2022-12-14	29.150	29.250	28.850	29.250	29.250	142,792
2022-12-13	29.050	29.050	28.950	29.000	29.000	98,014
2022-12-12	28.900	29.000	28.800	28.950	28.950	98,314
2022-12-09	29.000	29.150	28.900	29.100	29.100	84,545
2022-12-08	28.950	29.000	28.900	29.000	29.000	92,060
2022-12-07	29.150	29.150	28.900	29.000	29.000	117,210
2022-12-06	29.400	29.400	29.000	29.150	29.150	122,212
2022-12-05	29.350	29.500	29.350	29.400	29.400	152,112
2022-12-02	29.350	29.450	29.250	29.350	29.350	93,814
2022-12-01	29.500	29.600	29.350	29.400	29.400	140,358
2022-11-30	29.200	29.400	29.150	29.400	29.400	159,634
2022-11-29	29.050	29.200	28.950	29.150	29.150	96,906
2022-11-28	29.000	29.150	28.950	29.150	29.150	28,017
2022-11-25	29.150	29.200	29.100	29.100	29.100	106,110
2022-11-24	29.300	29.300	29.050	29.250	29.250	66,041
2022-11-23	29.100	29.250	29.100	29.250	29.250	130,380
2022-11-22	29.150	29.200	29.100	29.150	29.150	88,024
2022-11-21	29.200	29.250	29.000	29.150	29.150	62,479
2022-11-18	29.300	29.300	28.850	29.050	29.050	164,410
2022-11-17	29.100	29.350	29.100	29.250	29.250	107,526
2022-11-16	29.400	29.400	29.000	29.050	29.050	157,799
2022-11-15	29.150	29.500	29.050	29.250	29.250	246,217
2022-11-14	28.900	29.400	28.900	29.250	29.250	152,607
2022-11-11	29.500	29.500	28.150	28.900	28.900	1,535,281
2022-11-10	30.900	30.950	30.350	30.550	30.550	286,071
2022-11-09	30.950	31.350	30.750	31.000	31.000	480,563
2022-11-08	32.250	32.250	30.700	30.900	30.900	2,622,632
2022-11-07	29.500	29.550	29.150	29.350	29.350	123,220
2022-11-04	29.150	29.500	29.150	29.350	29.350	178,403

← NewerPage 16 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.