Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	28.650	28.800	28.650	28.700	28.700	3,385,650
2025-07-24	28.900	28.950	28.650	28.850	28.850	11,817,743
2025-07-23	28.950	29.000	28.750	28.950	28.950	6,668,051
2025-07-22	28.850	28.950	28.600	28.900	28.900	18,945,825
2025-07-21	28.850	29.050	28.600	28.850	28.850	17,367,781
2025-07-18	29.000	29.050	28.650	28.850	28.850	24,315,653
2025-07-17	28.700	29.000	28.550	29.000	29.000	29,050,672
2025-07-16	28.400	28.700	28.250	28.550	28.550	19,444,448
2025-07-15	28.550	28.700	28.300	28.450	28.450	11,604,473
2025-07-14	28.550	28.700	28.350	28.700	28.700	15,568,058
2025-07-11	28.300	28.550	28.300	28.300	28.300	10,191,848
2025-07-10	27.950	28.450	27.900	28.300	28.300	10,335,007
2025-07-09	28.200	28.350	27.900	28.000	28.000	7,976,254
2025-07-08	28.450	28.600	28.200	28.400	28.400	10,921,808
2025-07-07	27.950	28.500	27.950	28.450	28.450	17,227,619
2025-07-04	27.850	28.050	27.850	27.950	27.950	19,283,569
2025-07-03	27.650	27.900	27.650	27.800	27.800	14,606,914
2025-07-02	27.450	27.850	27.400	27.750	27.750	16,333,052
2025-07-01	27.300	28.000	27.250	27.600	27.600	41,779,075
2025-06-30	27.450	27.750	27.200	27.200	27.200	27,761,920
2025-06-27	27.250	27.700	27.250	27.500	27.500	26,679,591
2025-06-26	27.100	27.550	27.100	27.200	27.200	29,206,557
2025-06-25	26.550	27.100	26.550	27.000	27.000	30,046,752
2025-06-24	26.350	26.700	26.250	26.500	26.500	27,718,795
2025-06-23	26.150	26.400	26.100	26.100	26.100	23,212,880
2025-06-20	26.450	26.500	26.250	26.250	26.250	30,201,098
2025-06-19	26.500	26.650	26.450	26.450	26.450	26,876,115
2025-06-18	26.750	26.800	26.450	26.550	26.550	29,859,694
2025-06-17	26.700	26.900	26.500	26.550	26.550	33,097,092
2025-06-16	26.700	26.750	26.550	26.550	26.550	14,018,209
2025-06-13	26.400	26.800	26.350	26.750	26.750	12,157,454
2025-06-12	26.750	26.750	26.500	26.550	26.550	5,543,903
2025-06-11	26.650	26.750	26.450	26.500	26.500	9,394,217
2025-06-10	26.550	26.900	26.500	26.650	26.650	9,602,087
2025-06-09	26.600	26.800	26.400	26.400	26.400	12,596,734
2025-06-06	26.350	26.650	26.350	26.400	26.400	11,379,396
2025-06-05	26.600	26.600	26.300	26.350	26.350	10,431,539
2025-06-04	26.300	26.600	26.250	26.600	26.600	16,814,908
2025-06-03	26.350	26.500	26.100	26.200	26.200	10,203,210
2025-06-02	26.300	26.600	26.100	26.100	26.100	17,510,387
2025-05-29	27.150	27.150	26.300	26.300	26.300	40,794,702
2025-05-28	27.150	27.200	26.800	26.900	26.900	9,981,389
2025-05-27	27.150	27.350	27.000	27.000	27.000	11,596,188
2025-05-26	27.300	27.550	27.200	27.250	27.250	11,361,556
2025-05-23	27.150	27.400	27.000	27.300	27.300	10,487,752
2025-05-22	27.700	27.750	27.200	27.250	27.250	11,338,419
2025-05-21	27.800	27.900	27.600	27.850	27.850	9,395,669
2025-05-20	27.900	27.950	27.550	27.700	27.700	8,972,362
2025-05-19	27.900	28.100	27.600	27.850	27.850	11,447,858
2025-05-16	27.800	27.900	27.600	27.900	27.900	8,077,365
2025-05-15	27.850	27.850	27.650	27.700	27.700	6,013,076
2025-05-14	27.900	28.000	27.750	27.900	27.900	6,064,800
2025-05-13	28.100	28.100	27.700	27.850	27.850	8,015,423
2025-05-12	28.100	28.150	27.850	28.000	28.000	6,333,743
2025-05-09	27.600	28.050	27.400	28.000	28.000	14,057,850
2025-05-08	27.650	27.900	27.500	27.800	27.800	9,076,231
2025-05-07	28.150	28.400	27.500	27.650	27.650	17,884,733
2025-05-06	27.400	28.000	27.200	27.950	27.950	23,552,990
2025-05-05	27.100	27.300	26.800	27.100	27.100	12,536,574
2025-05-02	27.100	27.100	26.700	26.850	26.850	5,725,158

← NewerPage 6 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.