Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	22.525	22.525	22.376	22.376	21.759	11,202,930
2023-02-03	22.525	22.673	22.475	22.525	21.903	6,257,683
2023-02-02	22.772	22.772	22.475	22.574	21.952	8,600,010
2023-02-01	22.723	22.723	22.525	22.673	22.048	7,468,856
2023-01-31	23.119	23.119	22.525	22.525	21.903	22,758,816
2023-01-30	23.267	23.366	22.525	23.168	22.529	31,539,462
2023-01-17	22.921	22.921	22.723	22.723	22.096	13,912,556
2023-01-16	22.624	23.020	22.624	22.970	22.337	9,465,933
2023-01-13	22.673	22.822	22.525	22.574	21.952	13,220,550
2023-01-12	23.020	23.020	22.574	22.624	22.000	13,399,746
2023-01-11	23.218	23.267	22.921	22.970	22.337	16,440,922
2023-01-10	23.069	23.267	22.970	23.267	22.625	10,088,741
2023-01-09	22.723	23.168	22.574	23.168	22.529	23,199,761
2023-01-06	22.475	22.574	22.426	22.574	21.952	5,043,307
2023-01-05	22.426	22.574	22.376	22.426	21.807	5,632,919
2023-01-04	22.426	22.475	22.277	22.426	21.807	4,840,271
2023-01-03	22.228	22.525	21.931	22.475	21.855	10,776,249
2022-12-30	22.178	22.376	22.129	22.228	21.615	5,025,353
2022-12-29	22.129	22.178	21.881	22.079	21.470	9,448,459
2022-12-28	22.376	22.376	22.228	22.228	21.615	4,873,550
2022-12-27	22.426	22.475	22.376	22.475	21.855	2,209,227
2022-12-26	22.277	22.426	22.277	22.376	21.759	4,171,929
2022-12-23	22.327	22.426	22.277	22.277	21.663	4,175,103
2022-12-22	22.475	22.574	22.426	22.525	21.903	3,227,658
2022-12-21	22.475	22.574	22.327	22.426	21.807	5,564,093
2022-12-20	22.574	22.723	22.376	22.574	21.952	12,177,225
2022-12-19	22.178	22.624	22.178	22.624	22.000	11,826,596
2022-12-16	22.277	22.525	22.178	22.426	21.807	15,612,756
2022-12-15	22.376	22.525	22.277	22.475	21.855	4,477,029
2022-12-14	22.376	22.475	22.277	22.475	21.855	9,025,925
2022-12-13	22.475	22.525	22.079	22.129	21.518	12,139,775
2022-12-12	22.277	22.475	22.228	22.475	21.855	4,662,138
2022-12-09	22.277	22.525	22.178	22.426	21.807	7,707,071
2022-12-08	22.228	22.376	22.129	22.327	21.711	6,143,619
2022-12-07	21.881	22.426	21.832	22.376	21.759	14,317,325
2022-12-06	21.931	22.178	21.832	21.832	21.229	13,262,566
2022-12-05	22.079	22.228	22.030	22.030	21.422	6,393,409
2022-12-02	22.376	22.426	22.178	22.178	21.566	5,724,722
2022-12-01	22.673	22.723	22.277	22.574	21.952	11,270,300
2022-11-30	22.178	22.475	22.030	22.475	21.855	24,958,226
2022-11-29	21.980	22.129	21.733	22.129	21.518	7,611,100
2022-11-28	21.683	22.030	21.584	21.832	21.229	13,958,245
2022-11-25	22.079	22.129	21.881	22.030	21.422	12,234,324
2022-11-24	22.030	22.129	21.881	22.129	21.518	9,981,241
2022-11-23	21.782	21.980	21.683	21.782	21.181	6,483,635
2022-11-22	21.634	21.733	21.436	21.733	21.133	4,898,588
2022-11-21	21.485	21.634	21.139	21.584	20.989	9,116,938
2022-11-18	21.584	21.782	21.436	21.485	20.892	8,459,093
2022-11-17	21.733	21.782	21.535	21.733	21.133	6,618,707
2022-11-16	21.980	22.178	21.782	21.832	21.229	12,603,011
2022-11-15	21.881	22.228	21.634	22.129	21.518	11,668,430
2022-11-14	22.178	22.178	21.881	22.030	21.422	17,571,731
2022-11-11	21.634	22.030	21.634	22.030	21.422	19,469,562
2022-11-10	21.535	21.584	21.386	21.386	20.796	4,940,481
2022-11-09	21.386	21.634	21.337	21.634	21.037	7,894,490
2022-11-08	21.238	21.386	21.188	21.386	20.796	6,019,515
2022-11-07	20.891	21.188	20.891	21.188	20.604	6,515,777
2022-11-04	20.446	21.089	20.446	21.089	20.507	7,716,505
2022-11-03	20.693	20.792	20.594	20.644	20.074	6,236,482
2022-11-02	21.139	21.188	20.891	20.891	20.315	5,103,569

← NewerPage 16 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.