Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	22.723	22.723	22.426	22.624	20.564	15,111,765
2022-02-11	22.772	23.020	22.723	22.970	20.880	9,923,402
2022-02-10	22.871	22.970	22.723	22.970	20.880	11,933,474
2022-02-09	22.772	23.069	22.624	22.871	20.789	22,376,716
2022-02-08	22.079	22.723	22.079	22.624	20.564	24,737,766
2022-02-07	21.634	22.129	21.634	22.030	20.025	24,035,409
2022-01-26	21.436	21.782	21.386	21.634	19.665	10,905,801
2022-01-25	21.386	21.535	21.287	21.485	19.530	19,246,376
2022-01-24	21.535	21.733	21.337	21.634	19.665	16,812,459
2022-01-21	21.931	21.980	21.634	21.733	19.755	24,162,535
2022-01-20	22.079	22.129	21.881	22.079	20.070	13,088,336
2022-01-19	22.277	22.277	22.129	22.178	20.160	11,474,852
2022-01-18	22.178	22.327	22.129	22.327	20.295	10,724,985
2022-01-17	22.228	22.426	22.030	22.228	20.205	14,243,184
2022-01-14	22.426	22.525	22.079	22.277	20.250	19,898,298
2022-01-13	22.129	22.376	22.030	22.376	20.340	19,708,936
2022-01-12	21.980	22.129	21.832	22.129	20.115	15,091,865
2022-01-11	21.733	22.079	21.683	21.980	19.979	24,565,180
2022-01-10	21.485	21.782	21.386	21.782	19.800	15,777,598
2022-01-07	21.139	21.485	21.139	21.386	19.440	15,808,068
2022-01-06	20.941	21.089	20.891	21.089	19.170	9,499,220
2022-01-05	20.842	20.990	20.842	20.990	19.080	7,997,963
2022-01-04	20.842	20.891	20.792	20.891	18.990	7,219,243
2022-01-03	21.040	21.089	20.792	20.842	18.945	9,959,620
2021-12-30	21.040	21.089	20.990	20.990	19.080	6,710,522
2021-12-29	20.990	21.089	20.891	21.040	19.125	9,942,066
2021-12-28	20.743	20.941	20.693	20.941	19.035	11,577,695
2021-12-27	20.693	20.792	20.693	20.743	18.855	4,672,252
2021-12-24	20.743	20.792	20.644	20.743	18.855	7,391,682
2021-12-23	20.644	20.743	20.644	20.743	18.855	5,454,919
2021-12-22	20.743	20.743	20.594	20.644	18.765	4,942,875
2021-12-21	20.545	20.743	20.545	20.693	18.810	6,870,565
2021-12-20	20.644	20.693	20.545	20.594	18.720	9,086,153
2021-12-17	20.644	20.792	20.594	20.792	18.900	9,463,550
2021-12-16	20.644	20.743	20.594	20.594	18.720	4,488,941
2021-12-15	20.693	20.743	20.545	20.594	18.720	7,893,892
2021-12-14	20.644	20.842	20.594	20.743	18.855	8,472,490
2021-12-13	20.891	20.990	20.792	20.842	18.945	8,886,396
2021-12-10	20.792	20.941	20.693	20.792	18.900	9,291,585
2021-12-09	20.693	20.792	20.644	20.792	18.900	9,650,415
2021-12-08	20.693	20.693	20.545	20.693	18.810	9,711,206
2021-12-07	20.545	20.644	20.396	20.594	18.720	11,080,268
2021-12-06	20.297	20.594	20.248	20.495	18.630	9,804,628
2021-12-03	20.396	20.495	20.297	20.396	18.540	9,226,693
2021-12-02	20.347	20.446	20.198	20.347	18.495	8,862,312
2021-12-01	20.099	20.396	20.099	20.396	18.540	9,340,447
2021-11-30	20.248	20.396	20.000	20.000	18.180	32,212,121
2021-11-29	20.248	20.446	20.149	20.248	18.405	10,372,374
2021-11-26	20.594	20.644	20.297	20.347	18.495	15,867,840
2021-11-25	20.594	20.644	20.495	20.644	18.765	7,571,242
2021-11-24	20.594	20.792	20.594	20.594	18.720	5,403,003
2021-11-23	20.644	20.693	20.545	20.545	18.675	6,552,859
2021-11-22	20.743	20.792	20.644	20.693	18.810	6,024,678
2021-11-19	20.990	21.040	20.644	20.743	18.855	12,370,184
2021-11-18	20.941	21.139	20.941	20.990	19.080	12,951,885
2021-11-17	20.693	20.891	20.693	20.891	18.990	12,175,433
2021-11-16	20.743	20.792	20.644	20.743	18.855	9,052,671
2021-11-15	20.594	20.792	20.545	20.693	18.810	11,194,925
2021-11-12	20.495	20.594	20.347	20.545	18.675	9,957,495
2021-11-11	20.347	20.446	20.297	20.297	18.450	6,919,220

← NewerPage 20 of 21 · 1,220 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.