Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 84.000 | 90.400 | 82.500 | 85.900 | 82.587 | 1,040,377 |
| 2024-07-30 | 83.300 | 83.400 | 76.100 | 82.900 | 79.702 | 1,543,102 |
| 2024-07-29 | 89.200 | 91.500 | 80.000 | 82.800 | 79.606 | 1,131,393 |
| 2024-07-26 | 95.300 | 95.300 | 88.500 | 89.300 | 85.856 | 1,185,458 |
| 2024-07-23 | 98.000 | 99.000 | 95.500 | 96.000 | 92.297 | 293,716 |
| 2024-07-22 | 100.00 | 100.00 | 96.000 | 97.000 | 93.258 | 517,193 |
| 2024-07-19 | 99.900 | 100.50 | 98.500 | 99.100 | 95.277 | 356,140 |
| 2024-07-18 | 100.50 | 102.50 | 99.300 | 99.300 | 95.470 | 450,094 |
| 2024-07-17 | 103.00 | 104.00 | 100.00 | 100.00 | 96.143 | 493,068 |
| 2024-07-16 | 104.50 | 104.50 | 102.50 | 103.00 | 99.027 | 457,814 |
| 2024-07-15 | 106.00 | 106.50 | 102.50 | 104.50 | 100.47 | 411,299 |
| 2024-07-12 | 106.50 | 106.50 | 102.50 | 106.00 | 101.91 | 439,429 |
| 2024-07-11 | 110.50 | 111.50 | 104.50 | 106.00 | 101.91 | 599,201 |
| 2024-07-10 | 104.00 | 110.50 | 102.50 | 110.50 | 106.24 | 735,147 |
| 2024-07-09 | 103.00 | 104.50 | 99.100 | 104.00 | 99.988 | 1,004,648 |
| 2024-07-08 | 104.00 | 104.00 | 100.50 | 101.50 | 97.585 | 694,929 |
| 2024-07-05 | 104.00 | 104.50 | 102.50 | 103.00 | 99.027 | 275,696 |
| 2024-07-04 | 105.00 | 105.00 | 102.50 | 103.50 | 99.508 | 352,494 |
| 2024-07-03 | 104.50 | 107.00 | 103.00 | 104.50 | 100.47 | 392,539 |
| 2024-07-02 | 104.00 | 104.00 | 102.50 | 103.50 | 99.508 | 247,319 |
| 2024-07-01 | 105.50 | 107.00 | 102.50 | 104.00 | 99.988 | 454,836 |
| 2024-06-28 | 105.00 | 107.00 | 104.00 | 104.50 | 100.47 | 613,873 |
| 2024-06-27 | 104.00 | 105.00 | 102.00 | 104.00 | 99.988 | 235,302 |
| 2024-06-26 | 105.50 | 106.50 | 101.50 | 102.50 | 98.546 | 890,219 |
| 2024-06-25 | 108.00 | 108.00 | 103.00 | 105.00 | 100.95 | 641,733 |
| 2024-06-24 | 109.50 | 109.50 | 106.50 | 107.50 | 103.35 | 312,399 |
| 2024-06-21 | 108.50 | 110.00 | 106.00 | 108.00 | 103.83 | 647,489 |
| 2024-06-20 | 108.00 | 109.50 | 107.00 | 108.00 | 103.83 | 411,311 |
| 2024-06-19 | 108.00 | 110.50 | 107.50 | 108.50 | 104.31 | 528,310 |
| 2024-06-18 | 109.50 | 109.50 | 107.00 | 109.50 | 105.28 | 816,361 |
| 2024-06-17 | 111.00 | 111.00 | 108.00 | 109.50 | 105.28 | 1,031,616 |
| 2024-06-14 | 108.50 | 111.00 | 107.50 | 110.00 | 105.76 | 900,273 |
| 2024-06-13 | 109.50 | 112.50 | 107.00 | 107.50 | 103.35 | 619,464 |
| 2024-06-12 | 113.50 | 114.50 | 109.50 | 110.50 | 106.24 | 607,024 |
| 2024-06-11 | 111.00 | 115.50 | 110.50 | 113.00 | 108.64 | 610,255 |
| 2024-06-07 | 109.50 | 114.50 | 109.50 | 110.00 | 105.76 | 459,620 |
| 2024-06-06 | 112.00 | 116.00 | 109.00 | 110.00 | 105.76 | 639,563 |
| 2024-06-05 | 109.50 | 116.50 | 108.50 | 113.50 | 109.12 | 954,716 |
| 2024-06-04 | 107.50 | 112.00 | 105.00 | 107.50 | 103.35 | 1,122,695 |
| 2024-06-03 | 110.00 | 111.00 | 107.00 | 107.50 | 103.35 | 616,128 |
| 2024-05-31 | 107.50 | 112.50 | 107.50 | 109.00 | 104.80 | 809,188 |
| 2024-05-30 | 112.00 | 112.50 | 105.50 | 108.00 | 103.83 | 1,315,330 |
| 2024-05-29 | 110.00 | 116.00 | 102.00 | 111.50 | 107.20 | 1,638,557 |
| 2024-05-28 | 116.00 | 119.50 | 113.50 | 117.00 | 112.49 | 1,035,186 |
| 2024-05-27 | 128.50 | 128.50 | 97.900 | 118.00 | 113.45 | 4,338,439 |
| 2024-05-24 | 131.00 | 138.50 | 129.50 | 137.00 | 131.72 | 629,630 |
| 2024-05-23 | 133.00 | 133.00 | 128.50 | 131.50 | 126.43 | 299,702 |
| 2024-05-22 | 130.50 | 133.50 | 129.50 | 130.00 | 124.99 | 288,766 |
| 2024-05-21 | 133.00 | 133.00 | 130.00 | 130.50 | 125.47 | 367,819 |
| 2024-05-20 | 138.00 | 138.00 | 130.00 | 132.00 | 126.91 | 740,600 |
| 2024-05-17 | 137.00 | 139.50 | 135.50 | 137.00 | 131.72 | 561,676 |
| 2024-05-16 | 140.00 | 140.00 | 135.00 | 136.00 | 130.75 | 487,127 |
| 2024-05-15 | 138.00 | 141.00 | 137.00 | 138.50 | 133.16 | 292,434 |
| 2024-05-14 | 139.00 | 144.00 | 135.50 | 137.00 | 131.72 | 915,642 |
| 2024-05-13 | 140.00 | 145.50 | 136.50 | 139.00 | 133.64 | 1,258,649 |
| 2024-05-10 | 136.00 | 141.50 | 135.50 | 138.50 | 133.16 | 987,534 |
| 2024-05-09 | 134.50 | 138.00 | 132.00 | 134.00 | 128.83 | 981,925 |
| 2024-05-08 | 124.50 | 137.50 | 123.50 | 134.00 | 128.83 | 1,297,751 |
| 2024-05-07 | 122.00 | 125.50 | 121.50 | 123.50 | 118.74 | 387,148 |
| 2024-05-06 | 123.00 | 124.50 | 120.00 | 121.00 | 116.33 | 574,394 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 2.0739 TWD |
| 2025-07-02 | 1.5068 TWD |
| 2024-04-18 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.