Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	22.723	23.168	22.723	23.069	20.969	15,045,111
2022-08-04	22.772	22.921	22.624	22.723	20.655	9,737,255
2022-08-03	22.871	22.871	22.624	22.772	20.700	11,488,612
2022-08-02	22.723	22.921	22.673	22.871	20.789	10,763,458
2022-08-01	22.871	23.119	22.673	23.020	20.925	12,453,310
2022-07-29	22.970	22.970	22.574	22.871	20.789	15,865,079
2022-07-28	22.772	22.921	22.624	22.822	20.745	11,985,361
2022-07-27	22.228	22.574	22.178	22.574	20.520	11,676,985
2022-07-26	22.030	22.228	21.980	22.129	20.115	8,156,594
2022-07-25	21.782	22.178	21.782	22.129	20.115	9,846,142
2022-07-22	21.832	22.030	21.683	21.931	19.935	9,496,773
2022-07-21	21.535	21.881	21.436	21.881	19.890	9,710,308
2022-07-20	21.782	21.931	21.436	21.485	19.530	11,132,012
2022-07-19	21.535	21.683	21.386	21.535	19.574	6,578,893
2022-07-18	21.485	21.535	21.238	21.535	19.574	7,912,919
2022-07-15	21.733	21.782	21.188	21.238	19.305	15,603,304
2022-07-14	21.683	21.881	21.584	21.733	19.755	5,875,095
2022-07-13	21.584	21.931	21.584	21.782	19.800	14,018,905
2022-07-12	21.485	21.535	21.139	21.188	19.260	11,530,169
2022-07-11	21.931	21.931	21.634	21.634	19.665	6,283,522
2022-07-08	21.931	22.079	21.782	21.931	19.935	5,941,983
2022-07-07	21.931	22.079	21.683	21.881	19.890	8,992,321
2022-07-06	22.475	22.475	21.881	21.881	19.890	10,104,557
2022-07-05	22.475	22.525	22.178	22.426	20.384	7,841,821
2022-07-04	22.277	22.525	21.980	22.178	20.160	10,880,446
2022-07-01	22.376	22.574	22.030	22.178	20.160	10,290,404
2022-06-30	22.673	22.822	22.327	22.376	20.340	12,097,016
2022-06-29	22.624	22.921	22.624	22.772	20.700	9,480,995
2022-06-28	22.921	23.069	22.772	22.970	20.880	6,058,968
2022-06-27	23.168	23.168	22.822	22.921	20.835	7,983,411
2022-06-24	23.069	23.069	22.723	22.921	20.835	10,528,847
2022-06-23	22.921	22.921	22.525	22.723	20.655	9,391,393
2022-06-22	22.673	22.871	22.376	22.624	20.564	6,179,728
2022-06-21	22.426	22.871	22.277	22.822	20.745	18,727,921
2022-06-20	22.376	22.574	21.782	22.030	20.025	18,058,326
2022-06-17	22.574	22.723	22.277	22.426	20.384	19,749,912
2022-06-16	23.168	23.267	22.574	22.673	20.609	14,026,354
2022-06-15	22.673	23.020	22.624	22.822	20.745	12,137,003
2022-06-14	22.525	22.871	22.376	22.822	20.745	8,589,699
2022-06-13	22.624	22.673	22.376	22.525	20.475	15,026,395
2022-06-10	22.871	23.069	22.871	22.970	20.880	5,232,610
2022-06-09	23.069	23.267	23.069	23.218	21.105	5,037,383
2022-06-08	23.218	23.267	23.069	23.218	21.105	6,024,333
2022-06-07	23.069	23.267	22.970	23.020	20.925	8,112,273
2022-06-06	23.416	23.416	23.119	23.267	21.150	6,362,469
2022-06-02	22.970	23.366	22.921	23.218	21.105	6,991,164
2022-06-01	23.564	23.614	23.218	23.218	21.105	9,318,779
2022-05-31	23.614	23.663	23.366	23.564	21.419	27,742,971
2022-05-30	23.564	23.713	23.366	23.713	21.554	15,873,372
2022-05-27	23.069	23.366	22.921	23.366	21.239	14,718,014
2022-05-26	23.069	23.119	22.822	22.921	20.835	11,867,171
2022-05-25	22.723	23.069	22.574	22.970	20.880	16,685,374
2022-05-24	22.475	22.921	22.475	22.673	20.609	13,003,054
2022-05-23	22.723	22.723	22.178	22.624	20.564	13,093,426
2022-05-20	22.277	22.624	22.129	22.475	20.430	16,294,924
2022-05-19	22.178	22.277	21.881	22.178	20.160	21,918,239
2022-05-18	21.782	22.673	21.782	22.673	20.609	21,438,021
2022-05-17	21.832	21.881	21.584	21.782	19.800	8,875,747
2022-05-16	21.881	21.931	21.485	21.683	19.710	10,803,154
2022-05-13	21.683	21.881	21.386	21.683	19.710	14,521,888

← NewerPage 18 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.