Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	49.700	49.700	49.400	49.400	49.400	104,000
2026-07-21	49.650	50.100	49.500	49.600	49.600	89,100
2026-07-20	49.800	50.500	49.500	49.650	49.650	207,501
2026-07-17	49.000	49.500	48.700	49.100	49.100	171,500
2026-07-16	48.350	49.500	48.100	49.500	49.500	371,004
2026-07-15	48.850	49.250	48.150	48.350	48.350	1,162,136
2026-07-14	49.300	49.300	47.900	48.800	48.800	440,202
2026-07-13	49.850	49.850	48.650	49.150	49.150	385,052
2026-07-10	48.400	48.400	48.400	48.400	48.400	0
2026-07-09	50.500	50.500	48.300	48.400	48.400	762,210
2026-07-08	53.800	53.800	53.200	53.700	50.700	332,200
2026-07-07	54.300	54.400	53.600	53.700	50.700	241,000
2026-07-06	54.500	54.600	53.700	54.300	51.267	407,050
2026-07-03	54.000	54.600	54.000	54.400	51.361	162,308
2026-07-02	54.200	54.400	53.800	54.100	54.100	143,000
2026-07-01	54.400	54.500	54.100	54.400	54.400	115,038
2026-06-30	53.900	54.400	53.900	54.300	54.300	67,000
2026-06-29	53.600	54.400	53.600	54.100	54.100	158,010
2026-06-26	54.400	54.700	53.900	54.100	54.100	165,117
2026-06-25	54.400	55.200	54.400	54.900	54.900	217,175
2026-06-24	54.200	54.600	54.200	54.400	54.400	92,286
2026-06-23	54.800	54.900	54.200	54.500	54.500	111,001
2026-06-22	55.000	55.400	54.600	54.800	54.800	104,790
2026-06-18	54.300	55.400	54.200	54.800	54.800	277,500
2026-06-17	53.600	54.200	53.400	54.000	54.000	154,244
2026-06-16	53.600	53.900	53.500	53.500	53.500	99,002
2026-06-15	53.400	53.900	53.400	53.500	53.500	151,265
2026-06-12	52.500	53.600	52.500	53.200	53.200	107,012
2026-06-11	52.700	53.100	52.400	52.900	52.900	127,065
2026-06-10	52.600	53.900	52.500	52.700	52.700	120,154
2026-06-09	52.300	53.300	52.300	53.100	53.100	130,501
2026-06-08	52.900	52.900	51.500	52.200	52.200	221,320
2026-06-05	53.400	53.800	53.200	53.500	53.500	71,500
2026-06-04	54.200	54.300	53.800	54.000	54.000	143,095
2026-06-03	53.800	54.500	53.800	54.200	54.200	89,001
2026-06-02	54.100	54.400	53.600	53.700	53.700	221,000
2026-06-01	53.100	54.100	53.100	54.100	54.100	164,208
2026-05-29	53.800	53.900	53.000	53.100	53.100	128,019
2026-05-28	53.200	53.400	52.800	53.000	53.000	269,000
2026-05-27	53.500	53.500	52.800	53.100	53.100	163,246
2026-05-26	54.000	54.000	53.000	53.200	53.200	221,042
2026-05-25	54.500	54.500	53.300	53.700	53.700	300,000
2026-05-22	52.900	54.500	52.600	54.400	54.400	586,565
2026-05-21	52.300	52.500	52.200	52.400	52.400	199,050
2026-05-20	52.300	52.300	51.900	52.100	52.100	87,159
2026-05-19	51.500	52.000	50.900	51.800	51.800	119,000
2026-05-18	51.100	51.600	51.100	51.400	51.400	86,019
2026-05-15	52.000	52.500	51.300	51.300	51.300	216,200
2026-05-14	51.700	51.800	51.600	51.800	51.800	108,168
2026-05-13	51.700	51.900	51.200	51.700	51.700	167,005
2026-05-12	52.700	52.700	51.900	51.900	51.900	166,368
2026-05-11	51.900	52.600	51.800	52.500	52.500	179,108
2026-05-08	52.300	52.300	51.600	51.900	51.900	157,438
2026-05-07	51.000	51.800	50.900	51.700	51.700	260,003
2026-05-06	51.700	51.700	50.400	51.000	51.000	229,000
2026-05-05	51.200	51.300	50.400	51.300	51.300	180,015
2026-05-04	51.800	51.800	50.700	50.800	50.800	216,002
2026-04-30	51.400	52.500	51.400	51.800	51.800	290,034
2026-04-29	52.000	52.000	51.000	51.400	51.400	224,065
2026-04-28	51.600	52.000	51.500	51.600	51.600	123,006

← NewerPage 2 of 21 · 1,219 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.