Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.100	27.100	26.700	26.850	26.850	5,725,158
2025-04-30	26.750	27.200	26.700	27.000	27.000	7,715,516
2025-04-29	26.550	27.100	26.550	26.800	26.800	11,013,450
2025-04-28	26.500	26.550	26.300	26.450	26.450	3,570,139
2025-04-25	26.500	26.700	26.400	26.400	26.400	7,156,157
2025-04-24	26.650	26.800	26.350	26.350	26.350	8,205,064
2025-04-23	26.750	27.100	26.700	26.750	26.750	6,700,815
2025-04-22	26.900	26.950	26.550	26.900	26.900	12,745,001
2025-04-21	26.700	27.050	26.500	26.950	26.950	11,597,079
2025-04-18	26.850	26.850	26.650	26.650	26.650	4,509,571
2025-04-17	26.850	26.950	26.600	26.750	26.750	11,813,331
2025-04-16	26.350	26.900	26.300	26.650	26.650	13,396,370
2025-04-15	26.600	26.950	26.450	26.700	26.700	14,527,744
2025-04-14	26.850	26.950	26.350	26.550	26.550	15,407,730
2025-04-11	26.600	26.950	26.300	26.650	26.650	19,411,538
2025-04-10	27.550	27.550	26.250	26.650	26.650	21,029,286
2025-04-09	25.650	26.450	25.050	25.050	25.050	36,585,158
2025-04-08	25.500	26.800	25.450	25.850	25.850	29,941,801
2025-04-07	25.250	25.500	25.250	25.250	25.250	22,346,697
2025-04-02	27.850	28.100	27.850	28.050	28.050	8,963,443
2025-04-01	27.900	28.250	27.850	27.850	27.850	11,955,593
2025-03-31	27.750	28.150	27.700	27.800	27.800	19,129,357
2025-03-28	28.350	28.350	28.000	28.100	28.100	12,187,996
2025-03-27	28.100	28.350	28.100	28.350	28.350	11,953,398
2025-03-26	28.250	28.450	28.200	28.250	28.250	12,936,092
2025-03-25	28.100	28.550	28.100	28.250	28.250	14,848,866
2025-03-24	28.150	28.350	28.100	28.100	28.100	12,723,469
2025-03-21	28.000	28.450	28.000	28.150	28.150	27,040,510
2025-03-20	28.150	28.300	28.050	28.200	28.200	9,308,567
2025-03-19	28.000	28.200	27.850	28.150	28.150	16,759,861
2025-03-18	27.850	28.050	27.800	27.950	27.950	7,839,093
2025-03-17	27.700	27.900	27.650	27.800	27.800	6,877,949
2025-03-14	27.700	27.900	27.600	27.850	27.850	8,645,369
2025-03-13	27.600	27.650	27.500	27.500	27.500	4,973,844
2025-03-12	27.450	27.600	27.300	27.600	27.600	7,703,278
2025-03-11	27.150	27.400	27.100	27.200	27.200	12,784,962
2025-03-10	27.600	27.700	27.400	27.500	27.500	9,263,347
2025-03-07	27.650	27.700	27.450	27.550	27.550	10,344,132
2025-03-06	27.800	27.800	27.550	27.650	27.650	6,291,307
2025-03-05	27.650	27.750	27.550	27.600	27.600	6,388,046
2025-03-04	27.650	27.950	27.600	27.600	27.600	12,034,538
2025-03-03	27.900	28.000	27.700	28.000	28.000	10,435,199
2025-02-27	27.750	27.900	27.700	27.850	27.850	18,355,569
2025-02-26	27.500	27.900	27.400	27.800	27.800	8,728,867
2025-02-25	27.300	27.600	27.300	27.500	27.500	6,119,357
2025-02-24	27.700	27.700	27.550	27.600	27.600	8,320,359
2025-02-21	27.850	27.950	27.800	27.900	27.900	6,511,635
2025-02-20	27.900	27.900	27.750	27.900	27.900	4,648,788
2025-02-19	27.950	27.950	27.800	27.950	27.950	5,554,336
2025-02-18	27.950	28.050	27.800	27.950	27.950	7,024,170
2025-02-17	27.800	28.000	27.750	27.900	27.900	7,689,055
2025-02-14	27.850	27.850	27.550	27.650	27.650	6,418,284
2025-02-13	27.850	27.900	27.650	27.900	27.900	6,825,430
2025-02-12	27.850	27.850	27.550	27.750	27.750	10,491,876
2025-02-11	27.850	27.950	27.500	27.600	27.600	8,643,204
2025-02-10	27.800	27.900	27.550	27.900	27.900	7,432,711
2025-02-07	27.850	27.950	27.600	27.850	27.850	5,942,424
2025-02-06	27.850	27.950	27.750	27.950	27.950	5,170,436
2025-02-05	28.050	28.200	27.750	27.850	27.850	8,574,246
2025-02-04	28.100	28.150	27.750	27.800	27.800	11,418,928

← NewerPage 7 of 21 · 1,219 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.