Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	46.000	46.400	46.000	46.300	46.300	97,150
2025-07-29	46.350	46.500	46.150	46.250	46.250	102,014
2025-07-28	46.200	46.600	46.100	46.550	46.550	150,007
2025-07-25	45.800	46.250	45.800	46.100	46.100	75,261
2025-07-24	46.200	46.300	45.850	46.250	46.250	106,020
2025-07-23	45.600	46.100	45.600	45.750	45.750	185,320
2025-07-22	46.800	46.800	45.300	45.400	45.400	451,030
2025-07-21	46.500	46.800	46.350	46.600	46.600	125,019
2025-07-18	46.500	46.650	46.250	46.500	46.500	152,008
2025-07-17	46.100	46.350	46.050	46.200	46.200	174,217
2025-07-16	45.900	46.200	45.800	46.050	46.050	75,007
2025-07-15	45.700	47.000	45.700	45.900	45.900	97,041
2025-07-14	45.950	46.250	45.900	46.000	46.000	117,108
2025-07-11	45.500	46.100	45.400	45.850	45.850	104,007
2025-07-10	46.150	46.200	45.650	45.750	45.750	119,106
2025-07-09	46.100	46.200	46.000	46.000	46.000	98,000
2025-07-08	46.800	46.800	45.850	46.100	46.100	98,001
2025-07-07	46.450	46.450	46.000	46.150	46.150	56,008
2025-07-04	47.000	47.200	46.450	46.600	46.600	84,007
2025-07-03	46.600	46.900	46.300	46.750	46.750	190,006
2025-07-02	46.000	46.450	45.850	46.300	46.300	69,000
2025-07-01	46.400	46.500	45.900	46.000	46.000	108,100
2025-06-30	45.850	45.950	45.600	45.900	45.900	68,299
2025-06-27	46.000	46.050	45.600	45.850	45.850	82,107
2025-06-26	45.550	46.150	45.550	45.950	45.950	133,007
2025-06-25	45.750	46.050	45.400	45.550	45.550	106,001
2025-06-24	44.850	47.400	44.850	45.550	45.550	192,009
2025-06-23	44.050	44.800	44.050	44.400	44.400	119,005
2025-06-20	45.300	45.300	44.300	44.800	44.800	224,026
2025-06-19	45.600	45.600	45.250	45.350	45.350	138,005
2025-06-18	45.500	45.850	45.500	45.650	45.650	128,000
2025-06-17	45.900	45.950	45.600	45.600	45.600	158,300
2025-06-16	45.050	45.750	44.900	45.600	45.600	133,115
2025-06-13	45.900	45.950	45.400	45.500	45.500	366,006
2025-06-12	46.700	46.900	46.200	46.350	46.350	97,007
2025-06-11	46.850	46.850	46.300	46.500	46.500	196,102
2025-06-10	46.450	47.350	46.400	46.600	46.600	135,072
2025-06-09	46.400	46.450	46.050	46.100	46.100	97,001
2025-06-06	46.200	46.350	46.100	46.150	46.150	90,001
2025-06-05	46.450	46.450	46.000	46.050	46.050	184,009
2025-06-04	46.450	46.600	46.200	46.250	46.250	114,005
2025-06-03	46.650	46.650	45.950	45.950	45.950	135,001
2025-06-02	46.800	46.800	46.050	46.150	46.150	162,246
2025-05-29	47.750	47.850	47.100	47.200	47.200	191,210
2025-05-28	47.950	47.950	47.400	47.500	47.500	125,152
2025-05-27	47.850	48.000	47.450	47.700	47.700	173,260
2025-05-26	48.000	48.100	47.700	47.850	47.850	95,343
2025-05-23	48.100	48.400	47.900	48.000	48.000	86,020
2025-05-22	48.050	48.050	47.800	47.850	47.850	120,003
2025-05-21	48.000	48.300	47.950	48.050	48.050	93,000
2025-05-20	48.200	48.300	48.000	48.050	48.050	77,002
2025-05-19	48.600	48.850	48.100	48.100	48.100	197,104
2025-05-16	48.800	49.100	48.800	48.850	48.850	191,001
2025-05-15	48.750	49.100	48.650	48.800	48.800	224,010
2025-05-14	49.150	49.200	48.800	48.850	48.850	120,200
2025-05-13	49.050	49.200	48.600	48.700	48.700	188,010
2025-05-12	48.500	48.700	48.350	48.500	48.500	171,083
2025-05-09	48.850	48.850	48.250	48.700	48.700	141,999
2025-05-08	47.800	48.350	47.800	48.250	48.250	227,000
2025-05-07	48.400	48.600	47.650	47.800	47.800	351,022

← NewerPage 6 of 21 · 1,221 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.