Hanpin Electron Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.850	48.050	47.750	47.900	47.900	140,206
2024-10-29	48.200	48.200	47.700	47.800	47.800	145,541
2024-10-28	48.000	48.400	47.700	48.250	48.250	218,609
2024-10-25	48.500	48.700	47.500	47.500	47.500	730,323
2024-10-24	47.700	48.500	47.600	48.500	48.500	524,090
2024-10-23	47.050	48.100	47.050	47.600	47.600	397,439
2024-10-22	46.700	47.150	46.550	46.900	46.900	150,009
2024-10-21	46.600	46.800	46.500	46.600	46.600	90,930
2024-10-18	46.900	46.950	46.500	46.550	46.550	246,062
2024-10-17	46.750	47.000	46.550	46.900	46.900	169,300
2024-10-16	46.850	47.200	46.850	46.850	46.850	249,192
2024-10-15	46.500	47.400	46.500	47.300	47.300	325,938
2024-10-14	46.100	46.850	46.100	46.750	46.750	354,318
2024-10-11	48.150	48.350	46.500	46.600	46.600	1,402,208
2024-10-09	48.600	49.150	48.500	48.850	48.850	450,467
2024-10-08	48.400	48.650	48.300	48.550	48.550	206,002
2024-10-07	48.150	48.700	48.100	48.700	48.700	298,156
2024-10-04	48.150	48.550	48.050	48.200	48.200	434,537
2024-10-01	47.900	48.300	47.900	48.150	48.150	587,636
2024-09-30	48.200	48.600	48.050	48.450	48.450	187,862
2024-09-27	48.600	48.900	48.250	48.400	48.400	290,467
2024-09-26	48.550	49.150	48.550	48.750	48.750	347,381
2024-09-25	48.350	48.600	48.100	48.550	48.550	385,274
2024-09-24	48.700	48.700	47.900	48.250	48.250	1,632,017
2024-09-23	51.700	51.800	51.100	51.500	51.500	1,209,539
2024-09-20	52.100	52.100	51.000	51.100	51.100	777,372
2024-09-19	51.500	52.100	51.400	51.600	51.600	727,419
2024-09-18	53.500	53.800	51.300	51.500	51.500	1,268,556
2024-09-16	54.000	54.200	53.000	53.100	53.100	1,062,502
2024-09-13	53.400	54.500	52.900	53.100	53.100	1,466,985
2024-09-12	53.900	53.900	52.100	52.900	52.900	1,570,928
2024-09-11	52.000	53.100	50.200	52.600	52.600	3,761,816
2024-09-10	49.000	49.750	48.600	48.800	48.800	486,872
2024-09-09	48.000	48.600	47.750	48.600	48.600	315,037
2024-09-06	48.250	48.550	47.650	48.550	48.550	254,029
2024-09-05	49.200	49.500	48.200	48.200	48.200	336,135
2024-09-04	48.200	49.300	47.500	48.800	48.800	521,818
2024-09-03	49.800	49.800	49.250	49.500	49.500	314,676
2024-09-02	49.650	49.700	49.050	49.500	49.500	570,991
2024-08-30	49.000	49.100	48.700	48.850	48.850	440,208
2024-08-29	48.700	48.750	48.550	48.750	48.750	176,185
2024-08-28	48.350	48.750	48.350	48.700	48.700	335,249
2024-08-27	47.900	48.350	47.750	48.300	48.300	364,225
2024-08-26	48.000	48.150	47.750	47.950	47.950	266,583
2024-08-23	48.100	48.350	47.500	48.000	48.000	533,055
2024-08-22	46.950	48.200	46.950	47.800	47.800	768,295
2024-08-21	47.300	47.300	46.600	46.900	46.900	148,124
2024-08-20	46.850	47.400	46.850	47.200	47.200	403,225
2024-08-19	47.000	47.100	46.850	46.850	46.850	156,795
2024-08-16	47.000	47.200	46.850	47.000	47.000	274,960
2024-08-15	46.750	47.100	46.550	46.850	46.850	261,232
2024-08-14	47.000	47.100	46.750	46.750	46.750	250,731
2024-08-13	47.300	47.300	46.700	46.900	46.900	235,803
2024-08-12	47.000	47.100	46.450	46.950	46.950	541,439
2024-08-09	45.350	45.950	45.350	45.600	45.600	252,513
2024-08-08	45.000	45.700	45.000	45.250	45.250	98,547
2024-08-07	44.500	45.950	44.500	45.750	45.750	346,599
2024-08-06	44.000	44.200	42.300	43.600	43.600	518,725
2024-08-05	45.150	45.150	42.250	42.400	42.400	900,739
2024-08-02	46.250	46.400	45.950	46.150	46.150	227,250

← NewerPage 9 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.