Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.700	29.050	28.700	29.000	29.000	113,166
2022-11-02	28.200	28.900	28.200	28.700	28.700	122,178
2022-11-01	28.050	28.300	27.900	28.300	28.300	120,003
2022-10-31	28.200	28.200	27.800	28.050	28.050	67,255
2022-10-28	27.650	28.100	27.650	27.800	27.800	40,122
2022-10-27	27.500	27.900	27.500	27.600	27.600	71,377
2022-10-26	27.450	27.800	27.450	27.700	27.700	119,046
2022-10-25	27.650	27.700	27.500	27.500	27.500	54,621
2022-10-24	27.700	27.900	27.600	27.650	27.650	73,091
2022-10-21	27.900	27.900	27.000	27.600	27.600	65,290
2022-10-20	27.750	27.850	27.600	27.850	27.850	75,006
2022-10-19	28.050	28.200	27.800	28.050	28.050	67,612
2022-10-18	28.150	28.150	27.800	27.950	27.950	69,073
2022-10-17	27.600	27.950	27.500	27.950	27.950	85,446
2022-10-14	28.400	28.550	28.150	28.250	28.250	142,872
2022-10-13	28.750	28.800	27.650	27.800	27.800	177,134
2022-10-12	28.750	29.000	28.450	28.750	28.750	137,140
2022-10-11	29.000	29.000	28.500	28.750	28.750	165,238
2022-10-07	28.650	28.950	28.200	28.950	28.950	125,084
2022-10-06	28.450	28.850	28.200	28.650	28.650	184,574
2022-10-05	29.000	29.000	28.600	28.600	28.600	115,609
2022-10-04	28.700	28.850	28.550	28.850	28.850	126,643
2022-10-03	28.200	28.400	27.750	28.300	28.300	106,145
2022-09-30	27.800	28.350	27.800	28.350	28.350	71,462
2022-09-29	27.600	28.300	27.600	28.200	28.200	102,320
2022-09-28	28.250	28.250	27.400	27.400	27.400	216,439
2022-09-27	28.050	28.300	28.050	28.300	28.300	57,279
2022-09-26	29.000	29.000	27.900	28.050	28.050	357,317
2022-09-23	30.000	30.000	29.000	29.150	29.150	355,930
2022-09-22	29.750	30.100	29.550	30.050	30.050	135,536
2022-09-21	29.450	30.300	29.400	29.750	29.750	376,373
2022-09-20	30.800	31.100	30.550	30.600	29.400	573,765
2022-09-19	31.000	31.150	30.800	30.800	29.592	151,312
2022-09-16	31.200	31.300	30.800	31.150	29.928	172,051
2022-09-15	31.100	31.750	30.850	31.200	29.977	332,554
2022-09-14	30.500	31.450	30.500	31.450	30.217	267,603
2022-09-13	32.300	32.300	31.000	31.350	30.121	397,453
2022-09-12	31.500	32.000	31.200	31.950	30.697	617,967
2022-09-08	31.200	31.350	30.600	30.850	29.640	273,098
2022-09-07	30.200	31.450	30.150	31.100	29.880	510,034
2022-09-06	31.200	31.650	30.200	30.250	29.064	385,185
2022-09-05	31.700	31.700	30.900	31.100	29.880	179,131
2022-09-02	31.950	31.950	31.400	31.700	30.457	158,845
2022-09-01	32.000	32.000	31.450	31.800	30.553	293,418
2022-08-31	31.500	32.100	31.450	32.000	30.745	605,225
2022-08-30	30.850	31.500	30.700	31.500	30.265	479,306
2022-08-29	30.200	30.550	30.050	30.500	29.304	138,697
2022-08-26	31.000	31.300	30.850	31.100	29.880	182,797
2022-08-25	30.750	31.050	30.450	30.800	29.592	272,753
2022-08-24	31.650	31.700	30.700	30.750	29.544	400,726
2022-08-23	31.350	32.250	31.300	31.650	30.409	576,892
2022-08-22	31.500	31.700	31.000	31.350	30.121	334,293
2022-08-19	31.000	31.850	30.750	31.500	30.265	729,119
2022-08-18	30.900	30.900	30.550	30.750	29.544	191,291
2022-08-17	30.900	31.100	30.500	30.600	29.400	320,817
2022-08-16	31.000	31.150	30.450	30.550	29.352	518,502
2022-08-15	31.400	31.400	30.300	30.700	29.496	766,710
2022-08-12	30.000	31.100	29.750	30.850	29.640	1,246,461
2022-08-11	29.650	31.050	29.300	29.750	28.583	2,302,643
2022-08-10	28.200	28.550	28.200	28.450	27.334	90,175

← NewerPage 17 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.