Hua Nan Financial Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.950	28.100	27.750	28.050	28.050	18,650,128
2025-01-22	27.700	28.000	27.650	28.000	28.000	20,819,288
2025-01-21	27.250	27.700	27.150	27.650	27.650	11,744,630
2025-01-20	27.400	27.450	27.100	27.250	27.250	5,045,967
2025-01-17	27.500	27.600	27.350	27.400	27.400	9,504,059
2025-01-16	27.500	27.650	27.350	27.500	27.500	11,567,027
2025-01-15	27.450	27.500	27.250	27.400	27.400	13,067,515
2025-01-14	27.050	27.400	27.050	27.400	27.400	14,542,271
2025-01-13	26.800	27.000	26.650	26.800	26.800	17,470,834
2025-01-10	26.850	27.100	26.850	26.900	26.900	11,670,899
2025-01-09	26.700	27.400	26.700	27.100	27.100	24,868,433
2025-01-08	26.700	26.900	26.700	26.800	26.800	8,606,250
2025-01-07	27.000	27.000	26.700	26.700	26.700	13,674,763
2025-01-06	26.400	26.950	26.400	26.950	26.950	15,751,792
2025-01-03	26.350	26.500	26.250	26.300	26.300	9,405,704
2025-01-02	26.050	26.400	26.050	26.400	26.400	13,141,847
2024-12-31	26.350	26.450	26.150	26.150	26.150	19,567,813
2024-12-30	26.350	26.650	26.250	26.550	26.550	14,322,729
2024-12-27	26.350	26.500	26.200	26.250	26.250	12,898,853
2024-12-26	26.150	26.700	26.150	26.350	26.350	59,150,292
2024-12-25	26.550	26.650	26.050	26.050	26.050	74,305,010
2024-12-24	26.350	27.000	26.200	26.450	26.450	88,292,737
2024-12-23	25.800	26.500	25.650	26.450	26.450	88,075,711
2024-12-20	25.500	25.950	25.500	25.550	25.550	127,705,339
2024-12-19	26.000	26.100	25.700	25.700	25.700	42,524,514
2024-12-18	26.450	26.700	26.200	26.200	26.200	36,887,511
2024-12-17	26.900	27.100	26.550	26.550	26.550	38,955,476
2024-12-16	27.250	27.300	26.950	26.950	26.950	15,874,151
2024-12-13	27.100	27.350	27.050	27.050	27.050	10,921,832
2024-12-12	27.350	27.400	27.200	27.200	27.200	14,255,762
2024-12-11	27.100	27.350	27.000	27.050	27.050	11,768,677
2024-12-10	27.550	27.550	27.150	27.250	27.250	12,863,534
2024-12-09	27.350	27.600	27.300	27.550	27.550	28,448,580
2024-12-06	27.000	27.150	26.900	27.150	27.150	17,768,610
2024-12-05	27.000	27.100	26.850	27.000	27.000	12,985,128
2024-12-04	26.900	27.000	26.600	27.000	27.000	17,046,291
2024-12-03	26.600	27.000	26.550	27.000	27.000	24,584,534
2024-12-02	25.900	26.500	25.900	26.450	26.450	21,145,626
2024-11-29	25.900	26.200	25.800	26.050	26.050	21,967,435
2024-11-28	26.050	26.300	26.050	26.150	26.150	13,466,001
2024-11-27	25.700	26.350	25.650	26.200	26.200	43,035,144
2024-11-26	25.550	25.650	25.400	25.600	25.600	11,703,517
2024-11-25	25.550	25.700	25.450	25.550	25.550	34,248,741
2024-11-22	25.600	25.700	25.450	25.500	25.500	10,033,603
2024-11-21	25.300	25.600	25.250	25.600	25.600	18,457,668
2024-11-20	25.200	25.200	25.200	25.200	25.200	12,916,963
2024-11-19	25.200	25.500	25.200	25.450	25.450	13,301,372
2024-11-18	25.350	25.400	25.150	25.200	25.200	13,169,939
2024-11-15	25.150	25.500	25.150	25.200	25.200	12,270,247
2024-11-14	25.300	25.400	25.100	25.250	25.250	11,934,581
2024-11-13	25.200	25.700	25.200	25.450	25.450	20,203,688
2024-11-12	25.500	25.550	25.300	25.350	25.350	21,344,670
2024-11-11	25.400	25.550	25.200	25.500	25.500	9,312,000
2024-11-08	25.450	25.600	25.350	25.550	25.550	9,183,125
2024-11-07	25.150	25.500	25.150	25.350	25.350	6,013,662
2024-11-06	25.350	25.500	25.250	25.350	25.350	7,800,017
2024-11-05	25.200	25.450	25.200	25.450	25.450	7,235,472
2024-11-04	25.150	25.450	25.150	25.350	25.350	5,090,582
2024-11-01	25.300	25.300	25.000	25.150	25.150	17,720,683
2024-10-30	25.450	25.450	25.250	25.450	25.450	9,121,466

← NewerPage 8 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.