Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 133.00 | 133.50 | 130.00 | 130.50 | 127.76 | 292,400 |
| 2025-10-20 | 138.50 | 138.50 | 129.50 | 132.50 | 129.71 | 584,668 |
| 2025-10-17 | 127.50 | 137.00 | 126.00 | 135.50 | 132.65 | 878,722 |
| 2025-10-16 | 137.00 | 140.50 | 126.50 | 127.50 | 124.82 | 2,134,268 |
| 2025-10-15 | 146.00 | 148.00 | 134.50 | 138.00 | 135.10 | 1,717,689 |
| 2025-10-14 | 151.00 | 154.00 | 142.50 | 143.50 | 140.48 | 1,445,912 |
| 2025-10-13 | 145.00 | 152.50 | 137.00 | 149.00 | 145.87 | 1,948,307 |
| 2025-10-09 | 144.50 | 153.50 | 144.50 | 147.00 | 143.91 | 1,235,252 |
| 2025-10-08 | 148.50 | 148.50 | 142.00 | 143.50 | 140.48 | 1,076,405 |
| 2025-10-07 | 145.00 | 150.50 | 144.00 | 148.00 | 144.89 | 1,603,098 |
| 2025-10-03 | 139.00 | 145.00 | 136.50 | 144.00 | 140.97 | 1,288,449 |
| 2025-10-02 | 137.50 | 140.00 | 135.00 | 138.00 | 135.10 | 1,073,325 |
| 2025-10-01 | 130.00 | 140.50 | 128.00 | 138.50 | 135.59 | 2,295,247 |
| 2025-09-30 | 120.00 | 130.50 | 119.00 | 129.50 | 126.78 | 1,812,673 |
| 2025-09-29 | 118.50 | 118.50 | 118.50 | 118.50 | 116.01 | 0 |
| 2025-09-26 | 119.00 | 120.50 | 115.00 | 118.50 | 116.01 | 749,904 |
| 2025-09-25 | 120.50 | 121.50 | 115.50 | 119.00 | 116.50 | 837,397 |
| 2025-09-24 | 119.00 | 120.00 | 115.50 | 119.00 | 116.50 | 799,906 |
| 2025-09-23 | 120.00 | 125.50 | 115.50 | 118.00 | 115.52 | 1,401,467 |
| 2025-09-22 | 113.00 | 122.50 | 111.00 | 118.50 | 116.01 | 1,546,902 |
| 2025-09-19 | 112.50 | 113.00 | 108.50 | 112.50 | 110.13 | 561,256 |
| 2025-09-18 | 111.50 | 113.00 | 108.00 | 110.50 | 108.18 | 603,903 |
| 2025-09-17 | 110.50 | 114.50 | 108.00 | 111.50 | 109.15 | 830,788 |
| 2025-09-16 | 106.00 | 113.50 | 104.00 | 111.00 | 108.67 | 1,154,383 |
| 2025-09-15 | 109.50 | 113.00 | 104.00 | 104.50 | 102.30 | 930,253 |
| 2025-09-12 | 113.50 | 114.50 | 104.50 | 109.00 | 106.71 | 1,550,707 |
| 2025-09-11 | 104.50 | 118.00 | 101.00 | 112.50 | 110.13 | 3,062,426 |
| 2025-09-10 | 85.000 | 110.00 | 85.000 | 106.00 | 103.77 | 2,981,693 |
| 2025-09-09 | 82.900 | 84.400 | 82.600 | 84.300 | 82.527 | 334,418 |
| 2025-09-08 | 82.300 | 83.200 | 81.600 | 82.800 | 81.059 | 315,096 |
| 2025-09-05 | 82.300 | 82.300 | 81.600 | 81.700 | 79.982 | 138,516 |
| 2025-09-04 | 82.300 | 82.500 | 81.500 | 81.800 | 80.080 | 124,806 |
| 2025-09-03 | 81.800 | 81.900 | 81.000 | 81.900 | 80.177 | 89,894 |
| 2025-09-02 | 82.000 | 82.300 | 80.600 | 81.200 | 79.492 | 242,031 |
| 2025-09-01 | 84.000 | 84.100 | 81.700 | 81.700 | 79.982 | 333,859 |
| 2025-08-29 | 82.300 | 84.600 | 81.500 | 83.300 | 81.548 | 412,310 |
| 2025-08-28 | 82.000 | 82.200 | 80.700 | 82.100 | 80.373 | 264,606 |
| 2025-08-27 | 81.000 | 82.500 | 81.000 | 81.900 | 80.177 | 196,691 |
| 2025-08-26 | 82.800 | 84.000 | 80.900 | 82.200 | 80.471 | 170,902 |
| 2025-08-25 | 81.000 | 84.700 | 81.000 | 82.000 | 80.275 | 328,336 |
| 2025-08-22 | 81.700 | 81.700 | 81.700 | 81.700 | 79.982 | 0 |
| 2025-08-21 | 80.300 | 82.600 | 80.000 | 81.700 | 79.982 | 279,625 |
| 2025-08-20 | 78.500 | 82.000 | 77.700 | 80.300 | 78.611 | 247,313 |
| 2025-08-19 | 78.000 | 79.900 | 77.700 | 78.300 | 76.653 | 189,101 |
| 2025-08-18 | 80.800 | 80.800 | 77.900 | 78.900 | 77.241 | 512,145 |
| 2025-08-15 | 80.700 | 80.900 | 79.800 | 80.600 | 78.905 | 155,552 |
| 2025-08-14 | 81.200 | 81.200 | 80.000 | 80.500 | 78.807 | 205,402 |
| 2025-08-13 | 81.300 | 82.200 | 80.600 | 81.000 | 79.296 | 165,661 |
| 2025-08-12 | 82.200 | 82.500 | 80.400 | 80.600 | 78.905 | 224,003 |
| 2025-08-11 | 81.500 | 84.200 | 81.500 | 82.300 | 80.569 | 302,200 |
| 2025-08-08 | 80.500 | 82.300 | 80.500 | 81.900 | 80.177 | 138,648 |
| 2025-08-07 | 80.600 | 81.400 | 80.500 | 80.500 | 78.807 | 135,242 |
| 2025-08-06 | 81.500 | 82.000 | 80.600 | 81.000 | 79.296 | 162,802 |
| 2025-08-05 | 82.200 | 82.200 | 80.100 | 81.500 | 79.786 | 323,259 |
| 2025-08-04 | 82.900 | 83.000 | 81.100 | 82.100 | 80.373 | 245,770 |
| 2025-08-01 | 82.100 | 82.100 | 82.100 | 82.100 | 80.373 | 0 |
| 2025-07-31 | 82.900 | 82.900 | 80.200 | 82.100 | 80.373 | 267,607 |
| 2025-07-30 | 83.300 | 83.300 | 81.000 | 82.600 | 80.863 | 203,789 |
| 2025-07-29 | 83.100 | 84.000 | 80.900 | 82.300 | 80.569 | 228,582 |
| 2025-07-28 | 85.900 | 85.900 | 83.100 | 83.700 | 81.940 | 113,901 |
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.