Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 85.000 | 87.000 | 84.600 | 85.400 | 83.604 | 271,353 |
| 2025-07-24 | 84.300 | 85.900 | 83.000 | 84.700 | 82.919 | 288,187 |
| 2025-07-23 | 82.500 | 83.200 | 81.400 | 83.200 | 81.450 | 128,594 |
| 2025-07-22 | 82.300 | 83.200 | 81.000 | 82.000 | 80.275 | 83,060 |
| 2025-07-21 | 82.100 | 82.900 | 81.000 | 82.400 | 80.667 | 134,051 |
| 2025-07-18 | 82.800 | 82.800 | 81.200 | 81.700 | 79.982 | 128,638 |
| 2025-07-17 | 82.400 | 83.000 | 82.300 | 82.700 | 80.961 | 43,704 |
| 2025-07-16 | 82.600 | 83.400 | 82.400 | 82.900 | 81.156 | 94,725 |
| 2025-07-15 | 83.000 | 83.500 | 82.700 | 83.300 | 81.548 | 82,635 |
| 2025-07-14 | 82.000 | 84.300 | 82.000 | 83.400 | 81.646 | 177,210 |
| 2025-07-11 | 81.900 | 83.600 | 81.900 | 83.000 | 81.254 | 102,378 |
| 2025-07-10 | 82.000 | 84.000 | 81.800 | 82.400 | 80.667 | 112,656 |
| 2025-07-09 | 80.300 | 84.000 | 80.200 | 82.000 | 80.275 | 183,528 |
| 2025-07-08 | 80.000 | 81.800 | 78.800 | 80.500 | 78.807 | 179,104 |
| 2025-07-07 | 80.100 | 81.300 | 78.700 | 79.300 | 77.632 | 111,109 |
| 2025-07-04 | 82.000 | 83.200 | 80.200 | 81.000 | 79.296 | 137,917 |
| 2025-07-03 | 82.300 | 84.000 | 81.700 | 82.400 | 80.667 | 146,894 |
| 2025-07-02 | 84.200 | 85.500 | 82.300 | 82.600 | 80.863 | 200,122 |
| 2025-07-01 | 83.800 | 84.300 | 82.500 | 84.100 | 80.856 | 172,659 |
| 2025-06-30 | 82.000 | 82.800 | 81.700 | 82.700 | 79.510 | 51,763 |
| 2025-06-27 | 82.200 | 84.000 | 81.000 | 82.000 | 78.837 | 201,282 |
| 2025-06-26 | 83.200 | 84.900 | 82.600 | 82.700 | 79.510 | 142,072 |
| 2025-06-25 | 80.000 | 84.800 | 80.000 | 83.500 | 80.279 | 323,249 |
| 2025-06-24 | 78.500 | 81.000 | 78.000 | 80.100 | 77.010 | 121,803 |
| 2025-06-23 | 78.900 | 80.000 | 77.000 | 79.100 | 76.049 | 176,514 |
| 2025-06-20 | 79.900 | 80.600 | 78.500 | 79.200 | 76.145 | 141,836 |
| 2025-06-19 | 81.200 | 82.300 | 79.400 | 80.000 | 76.914 | 237,785 |
| 2025-06-18 | 84.500 | 85.200 | 80.000 | 82.500 | 79.318 | 687,928 |
| 2025-06-17 | 85.400 | 85.900 | 83.800 | 85.000 | 81.721 | 189,870 |
| 2025-06-16 | 86.800 | 86.800 | 83.500 | 85.000 | 81.721 | 187,638 |
| 2025-06-13 | 88.100 | 88.800 | 86.000 | 86.600 | 83.260 | 246,614 |
| 2025-06-12 | 86.900 | 88.100 | 86.500 | 87.500 | 84.125 | 239,113 |
| 2025-06-11 | 87.300 | 87.900 | 86.200 | 87.000 | 83.644 | 222,227 |
| 2025-06-10 | 87.300 | 88.200 | 85.700 | 86.900 | 83.548 | 328,151 |
| 2025-06-09 | 82.800 | 85.700 | 82.800 | 85.500 | 82.202 | 230,013 |
| 2025-06-06 | 83.300 | 84.200 | 82.100 | 83.500 | 80.279 | 80,140 |
| 2025-06-05 | 82.000 | 83.500 | 82.000 | 82.800 | 79.606 | 62,844 |
| 2025-06-04 | 82.000 | 83.700 | 80.500 | 83.700 | 80.472 | 126,660 |
| 2025-06-03 | 81.500 | 82.800 | 80.200 | 81.400 | 78.260 | 123,412 |
| 2025-06-02 | 82.000 | 84.200 | 81.500 | 82.200 | 79.029 | 138,715 |
| 2025-05-29 | 81.700 | 84.100 | 81.400 | 82.800 | 79.606 | 168,802 |
| 2025-05-28 | 83.000 | 84.600 | 81.600 | 81.600 | 78.453 | 241,968 |
| 2025-05-27 | 85.000 | 85.000 | 83.500 | 84.000 | 80.760 | 110,053 |
| 2025-05-26 | 86.000 | 86.000 | 84.000 | 85.000 | 81.721 | 197,929 |
| 2025-05-23 | 85.700 | 89.400 | 83.000 | 85.800 | 82.491 | 623,324 |
| 2025-05-22 | 82.600 | 82.900 | 79.700 | 82.000 | 78.837 | 348,819 |
| 2025-05-21 | 83.600 | 83.600 | 82.600 | 83.300 | 80.087 | 116,475 |
| 2025-05-20 | 83.800 | 84.100 | 82.200 | 83.600 | 80.375 | 281,992 |
| 2025-05-19 | 83.000 | 85.900 | 81.400 | 83.600 | 80.375 | 371,668 |
| 2025-05-16 | 80.300 | 85.400 | 79.000 | 83.700 | 80.472 | 688,521 |
| 2025-05-15 | 80.500 | 81.000 | 78.500 | 79.100 | 76.049 | 297,502 |
| 2025-05-14 | 77.700 | 80.700 | 76.500 | 79.700 | 76.626 | 572,207 |
| 2025-05-13 | 78.600 | 82.100 | 77.600 | 77.800 | 74.799 | 667,950 |
| 2025-05-12 | 76.000 | 78.200 | 75.900 | 76.700 | 73.742 | 317,277 |
| 2025-05-09 | 75.900 | 78.300 | 75.900 | 76.600 | 73.645 | 252,336 |
| 2025-05-08 | 73.400 | 78.200 | 73.200 | 75.900 | 72.972 | 400,616 |
| 2025-05-07 | 73.300 | 73.900 | 72.000 | 72.800 | 69.992 | 156,606 |
| 2025-05-06 | 72.700 | 73.500 | 71.800 | 73.000 | 70.184 | 118,082 |
| 2025-05-05 | 75.000 | 75.000 | 72.200 | 73.300 | 70.473 | 339,453 |
| 2025-05-02 | 75.000 | 75.400 | 73.700 | 74.300 | 71.434 | 191,488 |
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.