Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 74.600 | 76.200 | 73.700 | 74.500 | 71.626 | 177,996 |
| 2025-04-29 | 74.700 | 74.700 | 73.800 | 74.300 | 71.434 | 87,195 |
| 2025-04-28 | 73.700 | 76.200 | 73.600 | 74.400 | 71.530 | 169,599 |
| 2025-04-25 | 75.900 | 77.300 | 74.400 | 74.900 | 72.011 | 275,588 |
| 2025-04-24 | 76.000 | 76.200 | 74.900 | 75.000 | 72.107 | 177,608 |
| 2025-04-23 | 75.500 | 76.900 | 74.400 | 75.500 | 72.588 | 228,324 |
| 2025-04-22 | 75.400 | 77.000 | 72.400 | 73.800 | 70.953 | 374,766 |
| 2025-04-21 | 74.300 | 80.100 | 74.300 | 76.000 | 73.069 | 686,453 |
| 2025-04-18 | 71.800 | 75.300 | 71.800 | 73.600 | 70.761 | 450,681 |
| 2025-04-17 | 69.500 | 71.300 | 68.500 | 71.000 | 68.261 | 335,073 |
| 2025-04-16 | 71.800 | 71.800 | 69.400 | 70.000 | 67.300 | 391,550 |
| 2025-04-15 | 69.400 | 72.400 | 69.400 | 71.200 | 68.454 | 514,057 |
| 2025-04-14 | 64.900 | 69.300 | 64.900 | 69.100 | 66.435 | 468,913 |
| 2025-04-11 | 69.000 | 69.000 | 61.800 | 65.100 | 62.589 | 693,400 |
| 2025-04-10 | 60.000 | 73.300 | 60.000 | 70.100 | 67.396 | 1,146,627 |
| 2025-04-09 | 66.000 | 66.000 | 55.000 | 58.000 | 55.763 | 1,452,985 |
| 2025-04-08 | 60.300 | 64.800 | 60.000 | 63.000 | 60.570 | 941,900 |
| 2025-04-07 | 77.900 | 78.200 | 59.800 | 60.000 | 57.686 | 1,785,005 |
| 2025-04-02 | 82.700 | 82.700 | 80.700 | 81.700 | 78.549 | 110,533 |
| 2025-04-01 | 80.200 | 84.200 | 80.200 | 82.300 | 79.126 | 331,251 |
| 2025-03-31 | 85.700 | 85.800 | 79.200 | 80.100 | 77.010 | 738,249 |
| 2025-03-28 | 87.300 | 87.300 | 84.900 | 85.700 | 82.394 | 338,702 |
| 2025-03-27 | 87.800 | 88.300 | 86.000 | 87.000 | 83.644 | 271,359 |
| 2025-03-26 | 86.700 | 88.300 | 85.700 | 87.400 | 84.029 | 268,541 |
| 2025-03-25 | 86.000 | 87.600 | 85.200 | 87.300 | 83.933 | 271,448 |
| 2025-03-24 | 86.900 | 86.900 | 84.300 | 85.600 | 82.298 | 285,303 |
| 2025-03-21 | 88.700 | 88.700 | 86.000 | 86.500 | 83.164 | 322,209 |
| 2025-03-20 | 90.200 | 90.900 | 87.000 | 87.900 | 84.510 | 253,334 |
| 2025-03-19 | 90.000 | 90.300 | 87.700 | 89.700 | 86.240 | 478,894 |
| 2025-03-18 | 85.900 | 90.300 | 84.600 | 89.100 | 85.663 | 791,335 |
| 2025-03-17 | 84.300 | 85.000 | 83.400 | 85.000 | 81.721 | 362,021 |
| 2025-03-14 | 84.500 | 85.000 | 82.500 | 83.800 | 80.568 | 340,941 |
| 2025-03-13 | 87.300 | 87.700 | 82.700 | 83.200 | 79.991 | 608,096 |
| 2025-03-12 | 88.000 | 89.200 | 85.500 | 86.900 | 83.548 | 490,482 |
| 2025-03-11 | 87.800 | 89.300 | 83.300 | 85.900 | 82.587 | 405,726 |
| 2025-03-10 | 90.900 | 91.000 | 86.700 | 88.000 | 84.606 | 556,927 |
| 2025-03-07 | 91.900 | 92.000 | 89.500 | 90.200 | 86.721 | 399,396 |
| 2025-03-06 | 91.100 | 93.100 | 90.000 | 91.500 | 87.971 | 297,346 |
| 2025-03-05 | 92.700 | 92.900 | 88.700 | 90.300 | 86.817 | 548,505 |
| 2025-03-04 | 90.500 | 92.300 | 89.500 | 92.300 | 88.740 | 398,869 |
| 2025-03-03 | 92.900 | 92.900 | 89.000 | 89.700 | 86.240 | 561,966 |
| 2025-02-27 | 92.000 | 95.400 | 91.600 | 93.000 | 89.413 | 927,658 |
| 2025-02-26 | 90.300 | 92.400 | 89.000 | 91.300 | 87.778 | 559,159 |
| 2025-02-25 | 92.000 | 92.800 | 89.000 | 89.700 | 86.240 | 648,452 |
| 2025-02-24 | 90.500 | 93.900 | 88.000 | 91.000 | 87.490 | 634,953 |
| 2025-02-21 | 91.900 | 91.900 | 87.800 | 90.000 | 86.529 | 989,869 |
| 2025-02-20 | 87.900 | 94.500 | 85.800 | 91.200 | 87.682 | 1,727,581 |
| 2025-02-19 | 81.400 | 88.100 | 81.000 | 86.000 | 82.683 | 1,562,130 |
| 2025-02-18 | 79.300 | 83.200 | 79.000 | 81.000 | 77.876 | 1,059,346 |
| 2025-02-17 | 77.900 | 80.200 | 77.000 | 79.200 | 76.145 | 607,929 |
| 2025-02-14 | 77.000 | 77.900 | 76.000 | 77.500 | 74.511 | 296,001 |
| 2025-02-13 | 78.200 | 79.400 | 76.000 | 77.000 | 74.030 | 376,302 |
| 2025-02-12 | 77.600 | 79.700 | 76.300 | 78.200 | 75.184 | 578,057 |
| 2025-02-11 | 81.500 | 81.800 | 77.000 | 77.600 | 74.607 | 711,436 |
| 2025-02-10 | 76.500 | 82.000 | 76.500 | 80.600 | 77.491 | 723,663 |
| 2025-02-07 | 76.200 | 77.000 | 75.100 | 77.000 | 74.030 | 205,195 |
| 2025-02-06 | 75.000 | 77.000 | 74.000 | 75.000 | 72.107 | 191,933 |
| 2025-02-05 | 75.200 | 76.000 | 74.100 | 74.900 | 72.011 | 164,359 |
| 2025-02-04 | 76.500 | 76.600 | 74.300 | 75.000 | 72.107 | 129,662 |
| 2025-02-03 | 78.000 | 78.800 | 73.400 | 75.700 | 72.780 | 199,802 |
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.