Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	47.300	47.300	45.600	45.900	45.900	317,202
2025-05-02	47.800	47.800	46.850	47.300	47.300	256,055
2025-04-30	47.250	47.250	46.750	46.800	46.800	173,778
2025-04-29	46.250	47.050	46.250	46.900	46.900	185,904
2025-04-28	45.500	46.050	45.500	45.950	45.950	117,073
2025-04-25	45.850	46.250	45.500	45.500	45.500	186,931
2025-04-24	44.950	45.550	44.800	45.200	45.200	264,900
2025-04-23	45.000	45.200	44.200	44.600	44.600	242,691
2025-04-22	43.400	44.100	43.200	43.200	43.200	243,498
2025-04-21	45.000	45.000	43.950	43.950	43.950	256,037
2025-04-18	45.300	45.950	44.950	45.250	45.250	124,548
2025-04-17	45.450	47.000	44.900	45.300	45.300	566,437
2025-04-16	46.450	46.450	45.350	45.400	45.400	251,867
2025-04-15	45.000	46.450	45.000	46.200	46.200	319,750
2025-04-14	44.900	46.000	44.600	44.800	44.800	265,839
2025-04-11	43.500	44.400	41.700	44.250	44.250	366,829
2025-04-10	43.500	43.500	42.500	43.500	43.500	209,579
2025-04-09	42.800	42.800	39.450	39.550	39.550	778,711
2025-04-08	41.350	43.700	41.350	43.050	43.050	743,350
2025-04-07	45.850	45.850	45.850	45.850	45.850	99,289
2025-04-02	51.000	51.100	50.400	50.900	50.900	288,891
2025-04-01	50.500	51.800	50.500	51.100	51.100	265,293
2025-03-31	50.600	51.400	50.500	50.900	50.900	369,068
2025-03-28	52.900	52.900	52.000	52.200	52.200	315,522
2025-03-27	53.900	53.900	53.000	53.300	53.300	403,328
2025-03-26	54.500	54.500	53.900	54.000	54.000	152,333
2025-03-25	54.200	54.600	54.000	54.000	54.000	214,376
2025-03-24	55.200	55.200	54.200	54.200	54.200	301,500
2025-03-21	55.100	55.400	54.700	54.800	54.800	215,774
2025-03-20	54.700	55.200	54.700	55.100	55.100	154,694
2025-03-19	55.100	55.500	54.700	54.700	54.700	144,059
2025-03-18	54.900	55.200	54.400	55.100	55.100	302,119
2025-03-17	55.200	55.200	54.200	54.300	54.300	177,862
2025-03-14	54.200	54.700	54.100	54.300	54.300	285,563
2025-03-13	54.700	54.900	54.100	54.200	54.200	220,238
2025-03-12	54.700	55.000	54.300	54.500	54.500	205,377
2025-03-11	54.500	54.800	54.000	54.300	54.300	559,410
2025-03-10	55.000	55.400	54.900	55.200	55.200	220,507
2025-03-07	55.200	56.200	55.200	55.400	55.400	283,345
2025-03-06	55.600	55.900	55.300	55.300	55.300	323,269
2025-03-05	55.500	55.800	55.100	55.600	55.600	172,031
2025-03-04	54.700	55.700	54.100	55.500	55.500	417,490
2025-03-03	55.800	55.800	54.800	54.900	54.900	673,653
2025-02-27	56.300	56.800	55.900	55.900	55.900	508,510
2025-02-26	56.700	57.000	56.000	56.100	56.100	721,006
2025-02-25	56.900	57.100	56.100	56.700	56.700	901,504
2025-02-24	55.800	57.200	54.700	56.900	56.900	3,511,734
2025-02-21	60.400	61.100	60.000	60.700	60.700	852,781
2025-02-20	59.100	60.300	59.000	60.200	60.200	768,258
2025-02-19	59.000	59.900	58.500	59.900	59.900	567,004
2025-02-18	56.400	59.300	56.400	58.900	58.900	1,351,970
2025-02-17	56.300	57.100	56.000	56.000	56.000	564,697
2025-02-14	56.000	56.300	55.500	56.300	56.300	383,434
2025-02-13	55.000	55.800	55.000	55.400	55.400	294,327
2025-02-12	55.000	55.700	54.700	55.000	55.000	394,650
2025-02-11	54.900	55.700	53.600	55.000	55.000	1,856,241
2025-02-10	59.400	60.100	58.700	59.000	59.000	541,730
2025-02-07	59.200	59.200	58.400	58.800	58.800	350,179
2025-02-06	58.500	59.200	57.900	59.100	59.100	415,854
2025-02-05	58.300	58.600	57.700	58.300	58.300	309,262

← NewerPage 7 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.