Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	50.900	51.500	50.700	51.300	51.300	221,009
2026-04-24	51.300	51.300	50.400	50.600	50.600	130,200
2026-04-23	51.100	51.200	49.600	50.500	50.500	316,049
2026-04-22	52.000	52.000	50.900	51.200	51.200	167,192
2026-04-21	52.500	52.600	52.000	52.100	52.100	197,045
2026-04-20	51.800	52.500	50.700	52.400	52.400	369,500
2026-04-17	52.600	52.700	50.400	50.800	50.800	601,783
2026-04-16	50.500	52.400	50.500	52.400	52.400	407,386
2026-04-15	50.000	50.700	50.000	50.400	50.400	293,187
2026-04-14	49.500	50.100	49.500	50.000	50.000	336,405
2026-04-13	49.200	50.000	49.100	49.550	49.550	509,085
2026-04-10	49.700	50.200	49.700	49.950	49.950	322,304
2026-04-09	49.100	49.850	49.100	49.750	49.750	347,316
2026-04-08	49.900	49.900	49.400	49.500	49.500	431,467
2026-04-07	49.700	49.700	49.200	49.550	49.550	282,110
2026-04-02	49.300	49.900	49.000	49.200	49.200	294,134
2026-04-01	48.750	48.900	48.400	48.900	48.900	278,020
2026-03-31	48.100	48.400	48.100	48.150	48.150	191,009
2026-03-30	47.850	48.300	47.850	48.150	48.150	62,010
2026-03-27	48.100	48.350	47.900	48.350	48.350	95,935
2026-03-26	48.250	48.250	47.900	48.100	48.100	86,100
2026-03-25	48.250	48.250	47.800	48.100	48.100	134,009
2026-03-24	48.350	48.350	47.200	47.650	47.650	116,011
2026-03-23	47.800	48.100	46.800	47.350	47.350	138,015
2026-03-20	48.350	48.350	48.100	48.150	48.150	104,407
2026-03-19	48.400	48.450	48.100	48.350	48.350	107,058
2026-03-18	48.350	48.450	47.950	48.400	48.400	205,063
2026-03-17	47.900	47.950	47.750	47.850	47.850	176,008
2026-03-16	47.600	47.800	47.350	47.600	47.600	85,012
2026-03-13	47.700	47.800	47.600	47.600	47.600	111,558
2026-03-12	47.300	47.750	47.300	47.700	47.700	118,071
2026-03-11	46.350	47.550	46.350	47.500	47.500	160,671
2026-03-10	46.150	46.600	46.150	46.400	46.400	82,193
2026-03-09	46.600	46.600	45.700	46.000	46.000	177,627
2026-03-06	46.750	47.200	46.400	47.100	47.100	76,006
2026-03-05	46.300	46.850	46.300	46.750	46.750	80,009
2026-03-04	47.250	47.250	46.100	46.200	46.200	289,005
2026-03-03	47.750	47.750	47.150	47.250	47.250	167,006
2026-03-02	47.000	48.000	46.950	47.750	47.750	127,010
2026-02-26	48.500	48.500	47.300	47.750	47.750	480,003
2026-02-25	47.900	48.600	47.750	48.600	48.600	285,867
2026-02-24	48.300	48.300	47.700	47.900	47.900	195,464
2026-02-23	47.500	48.100	47.250	47.900	47.900	293,063
2026-02-11	47.000	47.400	46.900	47.300	47.300	324,507
2026-02-10	46.800	46.900	46.600	46.800	46.800	142,004
2026-02-09	46.250	46.650	46.250	46.500	46.500	161,010
2026-02-06	45.500	46.200	45.400	46.050	46.050	144,108
2026-02-05	46.150	46.150	45.550	45.900	45.900	53,004
2026-02-04	45.400	45.750	45.350	45.700	45.700	43,015
2026-02-03	45.650	45.800	45.350	45.500	45.500	86,276
2026-02-02	45.650	45.650	45.200	45.300	45.300	150,010
2026-01-30	46.550	46.550	45.800	46.000	46.000	130,125
2026-01-29	46.600	46.850	46.550	46.550	46.550	210,004
2026-01-28	46.700	46.900	46.700	46.800	46.800	247,000
2026-01-27	46.850	46.900	46.600	46.700	46.700	195,002
2026-01-26	46.400	46.800	46.400	46.600	46.600	176,332
2026-01-23	46.050	46.400	45.900	46.400	46.400	227,122
2026-01-22	46.000	46.150	45.900	46.000	46.000	169,020
2026-01-21	45.800	46.100	45.800	45.900	45.900	192,020
2026-01-20	45.450	45.900	45.300	45.800	45.800	179,000

← NewerPage 3 of 5 · 243 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.