Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.600	28.900	28.300	28.550	27.430	159,791
2022-08-08	29.000	29.000	28.150	28.500	27.382	333,908
2022-08-05	28.450	29.250	28.450	29.250	28.103	503,765
2022-08-04	28.200	28.450	28.050	28.450	27.334	132,248
2022-08-03	28.500	28.500	28.150	28.200	27.094	59,025
2022-08-02	28.600	28.650	28.250	28.350	27.238	63,086
2022-08-01	28.500	28.850	28.300	28.750	27.623	161,337
2022-07-29	28.400	28.450	28.200	28.250	27.142	121,058
2022-07-28	28.750	28.750	28.500	28.500	27.382	118,059
2022-07-27	28.600	28.800	28.400	28.650	27.527	107,241
2022-07-26	28.600	28.850	28.500	28.700	27.575	197,026
2022-07-25	28.600	28.700	28.600	28.600	27.478	72,118
2022-07-22	28.300	28.700	28.300	28.600	27.478	172,211
2022-07-21	28.800	28.850	28.250	28.350	27.238	163,705
2022-07-20	28.300	28.800	28.300	28.550	27.430	387,482
2022-07-19	28.100	28.200	27.900	28.150	27.046	109,214
2022-07-18	27.700	28.150	27.500	28.000	26.902	209,114
2022-07-15	27.500	27.650	27.400	27.550	26.470	85,013
2022-07-14	27.350	27.700	27.350	27.500	26.422	97,009
2022-07-13	27.400	27.500	27.350	27.350	26.278	116,215
2022-07-12	27.750	27.750	26.850	27.200	26.133	186,313
2022-07-11	27.250	27.900	27.250	27.750	26.662	529,661
2022-07-08	26.150	26.250	26.050	26.200	25.173	53,205
2022-07-07	25.900	26.100	25.900	25.950	24.932	65,265
2022-07-06	26.400	26.400	25.750	25.900	24.884	143,345
2022-07-05	26.750	26.750	26.150	26.400	25.365	21,268
2022-07-04	26.250	26.500	26.050	26.200	25.173	113,076
2022-07-01	27.150	27.150	26.250	26.250	25.221	101,245
2022-06-30	27.200	27.200	26.950	27.150	26.085	58,010
2022-06-29	27.300	27.300	27.150	27.250	26.181	49,006
2022-06-28	27.500	27.500	27.100	27.350	26.278	53,055
2022-06-27	27.450	27.450	27.300	27.400	26.326	68,029
2022-06-24	27.150	27.200	27.150	27.200	26.133	63,103
2022-06-23	27.100	27.150	26.900	26.900	25.845	106,032
2022-06-22	27.200	27.400	27.000	27.200	26.133	156,009
2022-06-21	27.100	27.300	26.750	27.200	26.133	68,296
2022-06-20	27.600	27.650	27.100	27.100	26.037	70,206
2022-06-17	27.050	27.450	27.050	27.400	26.326	76,551
2022-06-16	27.950	27.950	27.400	27.600	26.518	110,325
2022-06-15	27.900	28.000	27.700	27.700	26.614	85,282
2022-06-14	27.750	27.850	27.550	27.800	26.710	115,054
2022-06-13	27.700	28.000	27.450	27.750	26.662	227,780
2022-06-10	27.550	27.700	27.250	27.650	26.566	128,748
2022-06-09	27.200	27.750	27.200	27.450	26.374	91,234
2022-06-08	27.150	27.250	27.050	27.250	26.181	106,043
2022-06-07	27.550	27.650	27.050	27.050	25.989	205,304
2022-06-06	27.250	27.450	27.050	27.450	26.374	276,213
2022-06-02	28.850	28.850	27.450	27.500	26.422	1,315,096
2022-06-01	26.300	28.500	26.300	28.500	27.382	1,835,690
2022-05-31	25.900	25.950	25.900	25.950	24.932	25,464
2022-05-30	25.900	26.050	25.850	26.000	24.980	25,510
2022-05-27	25.800	26.000	25.800	26.000	24.980	41,075
2022-05-26	25.800	25.800	25.700	25.700	24.692	127,231
2022-05-25	25.700	25.750	25.600	25.700	24.692	32,571
2022-05-24	25.800	25.800	25.650	25.650	24.644	31,260
2022-05-23	25.700	25.850	25.700	25.800	24.788	25,162
2022-05-20	25.750	25.750	25.700	25.700	24.692	44,056
2022-05-19	25.450	25.650	25.450	25.650	24.644	15,847
2022-05-18	25.550	25.700	25.550	25.650	24.644	44,009
2022-05-17	25.550	25.750	25.400	25.550	24.548	41,060

← NewerPage 18 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.