Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	24.059	24.158	23.911	24.010	24.010	24,510,986
2024-05-02	23.465	24.059	23.465	23.960	23.960	41,617,225
2024-04-30	23.960	24.109	23.416	23.416	23.416	64,808,574
2024-04-29	22.475	23.218	22.475	23.168	23.168	31,389,812
2024-04-26	22.277	22.426	22.228	22.327	22.327	7,456,589
2024-04-25	22.525	22.574	22.277	22.277	22.277	11,122,143
2024-04-24	22.871	22.871	22.624	22.624	22.624	7,719,665
2024-04-23	22.525	22.723	22.475	22.723	22.723	9,999,350
2024-04-22	22.228	22.525	22.178	22.525	22.525	12,020,719
2024-04-19	22.277	22.376	21.881	21.980	21.980	21,147,395
2024-04-18	22.129	22.525	22.030	22.426	22.426	11,531,272
2024-04-17	22.178	22.376	22.030	22.228	22.228	24,267,511
2024-04-16	22.574	22.673	22.129	22.178	22.178	20,395,879
2024-04-15	22.723	22.822	22.574	22.723	22.723	9,482,248
2024-04-12	22.970	23.020	22.624	22.772	22.772	16,999,737
2024-04-11	22.871	23.020	22.772	22.970	22.970	7,944,431
2024-04-10	22.921	23.069	22.871	22.921	22.921	6,381,085
2024-04-09	22.871	22.970	22.772	22.970	22.970	8,204,795
2024-04-08	22.673	22.871	22.624	22.871	22.871	7,631,009
2024-04-03	22.871	22.871	22.624	22.624	22.624	12,804,008
2024-04-02	22.921	22.970	22.822	22.970	22.970	4,509,895
2024-04-01	22.921	23.069	22.871	22.970	22.970	6,158,250
2024-03-29	22.673	22.921	22.673	22.871	22.871	9,969,710
2024-03-28	22.772	22.871	22.574	22.673	22.673	10,929,674
2024-03-27	22.822	22.871	22.772	22.772	22.772	6,318,050
2024-03-26	22.772	22.921	22.673	22.822	22.822	14,893,693
2024-03-25	22.624	22.673	22.574	22.673	22.673	7,304,005
2024-03-22	22.772	22.921	22.624	22.723	22.723	14,747,689
2024-03-21	22.624	22.822	22.525	22.772	22.772	23,242,768
2024-03-20	22.574	22.673	22.277	22.327	22.327	19,740,821
2024-03-19	22.525	22.723	22.525	22.574	22.574	14,865,232
2024-03-18	22.822	22.921	22.574	22.723	22.723	16,956,092
2024-03-15	22.574	22.772	22.426	22.772	22.772	29,637,708
2024-03-14	22.079	22.574	22.079	22.574	22.574	30,590,507
2024-03-13	21.733	21.980	21.733	21.931	21.931	11,440,901
2024-03-12	21.931	21.980	21.733	21.832	21.832	9,094,996
2024-03-11	21.733	21.881	21.733	21.782	21.782	9,701,366
2024-03-08	21.584	21.782	21.535	21.782	21.782	15,810,722
2024-03-07	21.584	21.683	21.485	21.634	21.634	9,579,985
2024-03-06	21.485	21.683	21.485	21.584	21.584	6,306,166
2024-03-05	21.485	21.634	21.485	21.485	21.485	10,133,749
2024-03-04	21.535	21.584	21.535	21.535	21.535	7,470,632
2024-03-01	21.782	21.782	21.634	21.634	21.634	6,292,219
2024-02-29	21.634	21.782	21.535	21.782	21.782	16,714,842
2024-02-27	21.386	21.634	21.386	21.634	21.634	10,432,745
2024-02-26	21.436	21.485	21.386	21.386	21.386	6,607,723
2024-02-23	21.485	21.584	21.436	21.535	21.535	4,304,473
2024-02-22	21.634	21.634	21.485	21.485	21.485	6,454,816
2024-02-21	21.634	21.634	21.485	21.584	21.584	6,256,948
2024-02-20	21.634	21.683	21.535	21.634	21.634	4,210,783
2024-02-19	21.683	21.683	21.535	21.683	21.683	5,635,176
2024-02-16	21.782	21.782	21.436	21.535	21.535	6,793,774
2024-02-15	21.386	21.634	21.337	21.535	21.535	12,750,444
2024-02-05	21.485	21.683	21.485	21.535	21.535	7,706,473
2024-02-02	21.634	21.683	21.485	21.683	21.683	5,423,391
2024-02-01	21.535	21.634	21.485	21.634	21.634	7,744,378
2024-01-31	21.337	21.485	21.337	21.386	21.386	6,253,131
2024-01-30	21.535	21.584	21.287	21.287	21.287	6,446,796
2024-01-29	21.386	21.584	21.337	21.535	21.535	4,766,831
2024-01-26	21.188	21.436	21.188	21.436	21.436	4,984,545

← NewerPage 11 of 21 · 1,216 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.