Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	46.500	46.550	46.350	46.500	46.500	83,000
2025-10-22	46.000	46.600	45.850	46.500	46.500	162,002
2025-10-21	46.300	46.500	46.000	46.050	46.050	105,007
2025-10-20	45.500	46.300	45.500	46.150	46.150	289,011
2025-10-17	45.200	46.000	45.200	45.500	45.500	199,110
2025-10-16	45.000	45.750	44.950	45.700	45.700	219,002
2025-10-15	44.950	45.050	44.650	44.700	44.700	211,002
2025-10-14	45.350	45.400	44.650	44.700	44.700	255,060
2025-10-13	44.400	44.600	43.800	44.600	44.600	243,111
2025-10-09	45.000	45.000	44.350	44.350	44.350	158,103
2025-10-08	44.150	44.400	44.050	44.350	44.350	187,060
2025-10-07	44.000	44.300	44.000	44.200	44.200	117,001
2025-10-03	44.000	44.200	44.000	44.050	44.050	99,201
2025-10-02	44.500	44.500	44.250	44.250	44.250	160,002
2025-10-01	44.450	44.450	44.100	44.200	44.200	142,000
2025-09-30	44.400	44.500	44.100	44.450	44.450	141,110
2025-09-29	43.850	43.850	43.850	43.850	43.850	0
2025-09-26	44.500	44.550	43.750	43.850	43.850	419,712
2025-09-25	44.050	44.650	44.050	44.500	44.500	247,030
2025-09-24	44.050	44.200	43.900	43.950	43.950	270,180
2025-09-23	43.700	43.900	43.300	43.800	43.800	442,960
2025-09-22	44.050	44.050	43.500	43.650	43.650	462,065
2025-09-19	44.800	44.800	44.250	44.250	44.250	458,020
2025-09-18	45.000	45.000	44.750	44.800	44.800	392,010
2025-09-17	45.800	45.800	44.450	45.050	45.050	1,320,626
2025-09-16	49.550	49.650	49.250	49.600	46.400	1,287,733
2025-09-15	49.700	49.750	49.250	49.550	46.353	658,703
2025-09-12	49.400	49.800	49.400	49.600	46.400	671,654
2025-09-11	49.500	49.800	49.250	49.350	46.166	769,279
2025-09-10	49.350	49.600	49.100	49.500	49.500	371,712
2025-09-09	49.750	49.750	49.000	49.350	49.350	335,033
2025-09-08	49.500	49.700	49.450	49.500	49.500	300,201
2025-09-05	49.650	49.800	49.450	49.550	49.550	223,000
2025-09-04	49.900	49.900	49.350	49.500	49.500	253,000
2025-09-03	49.250	49.550	49.200	49.250	49.250	133,111
2025-09-02	49.100	49.950	49.000	49.250	49.250	250,020
2025-09-01	50.000	50.000	48.950	49.100	49.100	295,204
2025-08-29	50.100	50.100	49.750	49.800	49.800	211,004
2025-08-28	50.000	50.300	49.700	49.800	49.800	323,002
2025-08-27	49.500	50.300	49.500	49.950	49.950	540,100
2025-08-26	49.350	49.800	49.300	49.500	49.500	227,293
2025-08-25	48.200	49.650	48.200	49.350	49.350	622,100
2025-08-22	48.250	48.250	48.000	48.100	48.100	112,023
2025-08-21	48.000	48.500	47.900	48.300	48.300	137,001
2025-08-20	48.450	48.450	47.900	48.050	48.050	253,050
2025-08-19	48.750	48.900	48.400	48.450	48.450	206,563
2025-08-18	48.200	48.400	48.150	48.250	48.250	113,161
2025-08-15	48.550	48.650	48.200	48.200	48.200	152,008
2025-08-14	48.300	48.600	47.950	48.550	48.550	257,159
2025-08-13	48.200	48.350	47.600	47.850	47.850	269,041
2025-08-12	47.650	47.950	47.650	47.800	47.800	187,515
2025-08-11	48.500	48.500	47.750	47.850	47.850	414,100
2025-08-08	47.850	49.800	47.650	49.000	49.000	561,360
2025-08-07	47.700	48.400	47.600	47.850	47.850	340,000
2025-08-06	46.700	47.300	46.700	47.250	47.250	154,003
2025-08-05	46.600	46.750	46.550	46.700	46.700	186,008
2025-08-04	45.900	46.300	45.800	46.200	46.200	130,000
2025-08-01	46.100	46.300	45.750	46.000	46.000	240,724
2025-07-31	46.300	46.400	46.200	46.300	46.300	128,001
2025-07-30	46.000	46.400	46.000	46.300	46.300	97,150

← NewerPage 5 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.