Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	25.550	25.700	25.500	25.500	24.500	10,507
2022-05-13	25.400	25.650	25.400	25.550	24.548	23,310
2022-05-12	25.800	25.850	25.400	25.450	24.452	68,091
2022-05-11	25.500	25.850	25.250	25.650	24.644	108,009
2022-05-10	25.150	25.300	24.850	25.050	24.068	74,561
2022-05-09	25.700	25.950	25.500	25.500	24.500	69,958
2022-05-06	25.700	26.050	25.700	26.050	25.028	15,073
2022-05-05	26.050	26.150	26.000	26.100	25.077	29,214
2022-05-04	26.050	26.050	26.000	26.000	24.980	8,200
2022-05-03	26.150	26.150	25.800	26.050	25.028	7,011
2022-04-29	26.000	26.150	26.000	26.000	24.980	23,048
2022-04-28	26.000	26.000	25.800	25.950	24.932	23,055
2022-04-27	26.000	26.000	25.800	25.800	24.788	61,163
2022-04-26	26.300	26.300	26.000	26.100	25.077	19,005
2022-04-25	26.100	26.150	25.900	25.900	24.884	83,197
2022-04-22	26.350	26.450	26.300	26.300	25.269	8,456
2022-04-21	26.350	26.350	26.350	26.350	25.317	5,292
2022-04-20	26.300	26.450	26.300	26.350	25.317	26,557
2022-04-19	26.300	26.550	26.300	26.500	25.461	10,076
2022-04-18	26.400	26.600	26.300	26.550	25.509	39,446
2022-04-15	26.300	26.600	26.300	26.600	25.557	14,263
2022-04-14	26.300	26.500	26.300	26.350	25.317	24,630
2022-04-13	26.500	26.500	26.250	26.450	25.413	28,100
2022-04-12	26.100	26.500	26.000	26.450	25.413	38,387
2022-04-11	26.600	26.600	26.100	26.100	25.077	106,754
2022-04-08	26.750	26.750	26.500	26.700	25.653	37,560
2022-04-07	26.700	27.000	26.350	26.550	25.509	226,170
2022-04-06	26.900	26.900	26.700	26.750	25.701	78,350
2022-04-01	26.800	26.950	26.800	26.800	25.749	34,825
2022-03-31	26.900	26.950	26.800	26.800	25.749	40,374
2022-03-30	26.850	26.950	26.800	26.850	25.797	80,029
2022-03-29	26.900	26.950	26.800	26.800	25.749	34,332
2022-03-28	26.800	26.900	26.600	26.850	25.797	63,290
2022-03-25	26.900	26.900	26.700	26.750	25.701	67,032
2022-03-24	26.800	26.900	26.750	26.850	25.797	47,360
2022-03-23	26.750	26.850	26.750	26.800	25.749	47,539
2022-03-22	26.750	26.750	26.700	26.750	25.701	17,241
2022-03-21	26.700	26.850	26.700	26.750	25.701	29,735
2022-03-18	26.700	26.700	26.500	26.700	25.653	31,102
2022-03-17	26.550	26.700	26.550	26.650	25.605	51,079
2022-03-16	26.600	26.600	26.450	26.550	25.509	50,271
2022-03-15	26.600	26.650	26.550	26.600	25.557	50,116
2022-03-14	26.950	26.950	26.650	26.750	25.701	28,215
2022-03-11	26.800	26.800	26.700	26.750	25.701	25,430
2022-03-10	26.650	27.000	26.650	26.850	25.797	20,345
2022-03-09	26.600	26.750	26.550	26.600	25.557	60,274
2022-03-08	26.700	26.700	26.550	26.600	25.557	114,786
2022-03-07	27.100	27.100	26.700	26.800	25.749	109,875
2022-03-04	27.150	27.250	27.050	27.250	26.181	24,573
2022-03-03	27.200	27.300	27.150	27.300	26.229	18,711
2022-03-02	27.150	27.300	27.100	27.200	26.133	28,104
2022-03-01	27.100	27.300	27.000	27.150	26.085	39,379
2022-02-25	27.300	27.300	26.950	27.100	26.037	50,213
2022-02-24	27.350	27.350	27.000	27.000	25.941	174,092
2022-02-23	27.150	27.350	27.100	27.350	26.278	59,095
2022-02-22	27.250	27.300	27.000	27.300	26.229	121,104
2022-02-21	27.350	27.400	27.300	27.300	26.229	54,412
2022-02-18	27.300	27.450	27.300	27.350	26.278	62,928
2022-02-17	27.600	27.700	27.450	27.500	26.422	134,027
2022-02-16	27.550	27.700	27.550	27.700	26.614	14,116

← NewerPage 19 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.