Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	27.500	27.650	27.450	27.550	26.470	28,697
2022-02-14	27.550	27.700	27.500	27.500	26.422	42,361
2022-02-11	27.900	27.950	27.650	27.800	26.710	40,307
2022-02-10	27.800	27.950	27.700	27.950	26.854	20,379
2022-02-09	27.900	27.900	27.700	27.800	26.710	27,119
2022-02-08	27.400	27.900	27.400	27.800	26.710	50,149
2022-02-07	27.700	27.900	27.350	27.900	26.806	39,374
2022-01-26	27.300	27.450	27.250	27.300	26.229	57,234
2022-01-25	27.550	27.550	27.250	27.300	26.229	46,751
2022-01-24	28.000	28.000	27.050	27.550	26.470	157,111
2022-01-21	28.450	28.450	27.850	28.000	26.902	83,362
2022-01-20	28.300	28.450	28.050	28.300	27.190	109,113
2022-01-19	29.000	29.000	28.150	28.300	27.190	228,934
2022-01-18	28.900	29.100	28.650	29.000	27.863	548,249
2022-01-17	27.950	28.500	27.750	28.450	27.334	379,503
2022-01-14	27.550	27.700	27.500	27.700	26.614	176,315
2022-01-13	27.550	27.600	27.550	27.600	26.518	32,109
2022-01-12	27.600	27.700	27.600	27.650	26.566	41,447
2022-01-11	27.800	27.800	27.550	27.600	26.518	134,935
2022-01-10	27.600	27.600	27.500	27.550	26.470	127,636
2022-01-07	27.500	27.600	27.500	27.600	26.518	150,115
2022-01-06	27.700	27.750	27.500	27.600	26.518	77,710
2022-01-05	27.700	27.900	27.550	27.750	26.662	122,842
2022-01-04	27.500	27.650	27.500	27.600	26.518	87,060
2022-01-03	27.600	27.750	27.500	27.550	26.470	113,072
2021-12-30	27.500	27.550	27.400	27.500	26.422	84,412
2021-12-29	27.300	27.600	27.300	27.550	26.470	86,036
2021-12-28	27.050	27.300	27.050	27.300	26.229	86,110
2021-12-27	27.000	27.100	26.950	27.050	25.989	112,536
2021-12-24	27.000	27.100	26.900	27.000	25.941	110,221
2021-12-23	27.250	27.250	26.900	26.950	25.893	54,546
2021-12-22	27.000	27.200	27.000	27.000	25.941	83,266
2021-12-21	27.050	27.100	26.850	27.000	25.941	209,928
2021-12-20	27.100	27.300	26.850	27.300	26.229	255,324
2021-12-17	27.350	27.400	27.200	27.200	26.133	28,572
2021-12-16	27.350	27.400	27.300	27.400	26.326	69,107
2021-12-15	27.300	27.300	27.200	27.300	26.229	36,113
2021-12-14	27.350	27.450	27.200	27.300	26.229	41,341
2021-12-13	27.350	27.400	27.300	27.350	26.278	79,389
2021-12-10	27.350	27.350	27.250	27.300	26.229	37,108
2021-12-09	27.250	27.300	27.250	27.250	26.181	20,008
2021-12-08	27.200	27.300	27.150	27.200	26.133	53,052
2021-12-07	27.300	27.350	27.050	27.200	26.133	32,012
2021-12-06	27.250	27.250	27.100	27.150	26.085	56,544
2021-12-03	27.150	27.250	27.050	27.250	26.181	52,121
2021-12-02	27.000	27.100	27.000	27.050	25.989	42,012
2021-12-01	26.800	27.000	26.800	27.000	25.941	42,139
2021-11-30	27.250	27.250	26.900	26.950	25.893	48,785
2021-11-29	26.700	26.900	26.500	26.900	25.845	132,318
2021-11-26	27.200	27.300	26.950	27.050	25.989	225,120
2021-11-25	27.300	27.400	27.100	27.200	26.133	111,449
2021-11-24	27.400	27.400	27.050	27.300	26.229	150,237
2021-11-23	27.550	27.550	27.200	27.400	26.326	154,534
2021-11-22	27.550	27.550	27.300	27.500	26.422	127,396
2021-11-19	27.450	27.500	27.300	27.450	26.374	113,162
2021-11-18	27.400	27.700	27.350	27.500	26.422	143,129
2021-11-17	27.600	27.700	27.400	27.450	26.374	143,699
2021-11-16	27.600	27.650	27.450	27.550	26.470	60,090
2021-11-15	27.600	27.700	27.400	27.600	26.518	93,006
2021-11-12	27.450	27.900	27.350	27.500	26.422	72,109

← NewerPage 20 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.