Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	27.228	27.475	27.079	27.475	27.475	15,099,218
2024-07-30	27.475	27.475	26.931	27.129	27.129	10,376,235
2024-07-29	27.327	27.525	27.030	27.475	27.475	19,281,294
2024-07-26	27.426	27.426	26.931	27.030	27.030	14,068,534
2024-07-23	26.931	27.475	26.931	27.475	27.475	11,884,291
2024-07-22	27.030	27.030	26.634	26.980	26.980	24,921,786
2024-07-19	27.030	27.129	26.634	27.129	27.129	27,967,441
2024-07-18	27.079	27.475	26.832	27.327	27.327	25,192,844
2024-07-17	27.178	27.327	26.931	26.980	26.980	22,575,880
2024-07-16	27.426	27.426	26.931	27.178	27.178	21,664,668
2024-07-15	27.376	27.475	27.228	27.376	27.376	12,003,828
2024-07-12	27.475	27.475	27.079	27.228	27.228	9,569,095
2024-07-11	26.931	27.426	26.832	27.228	27.228	14,969,954
2024-07-10	26.931	27.228	26.782	26.881	26.881	12,016,835
2024-07-09	27.228	27.228	26.832	26.931	26.931	17,497,739
2024-07-08	26.832	27.228	26.733	27.228	27.228	17,683,552
2024-07-05	26.832	27.129	26.782	26.782	26.782	17,942,375
2024-07-04	26.733	26.832	26.535	26.832	26.832	18,006,330
2024-07-03	26.238	26.634	26.188	26.634	26.634	19,115,366
2024-07-02	26.040	26.386	25.941	26.188	26.188	13,579,391
2024-07-01	26.139	26.337	26.089	26.337	26.337	9,317,232
2024-06-28	26.040	26.337	25.941	26.139	26.139	13,548,897
2024-06-27	25.743	26.040	25.644	26.040	26.040	16,021,667
2024-06-26	26.089	26.188	25.842	25.990	25.990	15,641,290
2024-06-25	26.584	26.584	26.089	26.089	26.089	26,863,906
2024-06-24	26.040	26.584	25.792	26.386	26.386	46,680,800
2024-06-21	25.941	26.287	25.891	26.188	26.188	45,023,482
2024-06-20	26.040	26.139	25.792	26.089	26.089	43,000,617
2024-06-19	25.693	26.040	25.545	26.040	26.040	45,562,152
2024-06-18	25.446	25.743	25.347	25.743	25.743	20,148,413
2024-06-17	25.297	25.396	25.099	25.396	25.396	18,494,167
2024-06-14	25.000	25.297	25.000	25.297	25.297	15,755,029
2024-06-13	25.000	25.149	24.951	25.000	25.000	13,775,519
2024-06-12	25.099	25.099	24.802	24.802	24.802	11,205,177
2024-06-11	24.852	25.099	24.753	24.852	24.852	12,996,690
2024-06-07	24.753	25.050	24.604	24.951	24.951	19,636,731
2024-06-06	24.307	24.852	24.307	24.604	24.604	17,515,410
2024-06-05	24.257	24.654	24.257	24.406	24.406	19,239,527
2024-06-04	24.307	24.356	24.059	24.158	24.158	31,444,181
2024-06-03	24.753	24.802	24.455	24.455	24.455	34,886,220
2024-05-31	24.555	24.852	24.505	24.753	24.753	108,806,061
2024-05-30	24.703	24.852	24.505	24.505	24.505	27,416,591
2024-05-29	25.149	25.149	24.703	24.802	24.802	33,850,589
2024-05-28	25.198	25.347	25.000	25.248	25.248	17,576,475
2024-05-27	25.198	25.347	25.099	25.297	25.297	11,540,613
2024-05-24	24.951	25.248	24.901	25.149	25.149	10,830,470
2024-05-23	25.099	25.248	24.951	25.248	25.248	22,303,975
2024-05-22	25.297	25.396	25.149	25.347	25.347	19,749,287
2024-05-21	25.545	25.545	25.050	25.297	25.297	27,171,786
2024-05-20	25.594	25.693	25.396	25.644	25.644	29,163,462
2024-05-17	25.792	25.842	25.545	25.743	25.743	24,091,029
2024-05-16	25.941	25.941	25.644	25.792	25.792	33,886,701
2024-05-15	25.743	25.990	25.594	25.792	25.792	26,597,538
2024-05-14	26.089	26.089	25.644	25.842	25.842	21,845,907
2024-05-13	25.941	25.941	25.644	25.941	25.941	25,615,723
2024-05-10	24.951	26.040	24.951	25.990	25.990	64,298,141
2024-05-09	25.149	25.149	24.753	24.901	24.901	23,797,081
2024-05-08	25.248	25.347	24.951	25.297	25.297	26,158,621
2024-05-07	25.347	25.396	25.050	25.297	25.297	42,111,890
2024-05-06	24.208	25.248	24.208	25.198	25.198	72,506,600

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-17	0.5900 TWD
2022-08-11	0.8065 TWD
2021-09-16	0.2720 TWD
2020-08-13	0.5917 TWD
2019-08-15	0.5747 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.