Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 78.300 | 79.700 | 77.700 | 78.900 | 75.857 | 355,827 |
| 2025-01-21 | 78.000 | 80.300 | 77.100 | 77.800 | 74.799 | 271,993 |
| 2025-01-20 | 74.400 | 80.000 | 72.600 | 77.100 | 74.126 | 692,653 |
| 2025-01-17 | 71.200 | 74.600 | 69.000 | 73.000 | 70.184 | 539,277 |
| 2025-01-16 | 70.400 | 71.300 | 67.100 | 69.900 | 67.204 | 504,151 |
| 2025-01-15 | 71.000 | 71.000 | 67.000 | 68.700 | 66.050 | 324,320 |
| 2025-01-14 | 70.300 | 70.300 | 69.000 | 69.600 | 66.915 | 287,104 |
| 2025-01-13 | 68.400 | 70.000 | 67.500 | 68.500 | 65.858 | 334,766 |
| 2025-01-10 | 68.700 | 69.900 | 67.500 | 67.600 | 64.993 | 268,687 |
| 2025-01-09 | 74.000 | 74.300 | 67.600 | 68.800 | 66.146 | 426,912 |
| 2025-01-08 | 78.600 | 78.600 | 73.000 | 74.900 | 72.011 | 341,174 |
| 2025-01-07 | 77.000 | 83.000 | 75.800 | 78.400 | 75.376 | 596,087 |
| 2025-01-06 | 80.000 | 80.000 | 76.000 | 77.000 | 74.030 | 344,122 |
| 2025-01-03 | 80.800 | 80.800 | 77.700 | 78.300 | 75.280 | 559,794 |
| 2025-01-02 | 75.000 | 82.600 | 75.000 | 80.400 | 77.299 | 762,606 |
| 2024-12-31 | 71.800 | 75.900 | 69.800 | 74.800 | 71.915 | 455,364 |
| 2024-12-30 | 73.800 | 75.000 | 70.800 | 71.500 | 68.742 | 371,806 |
| 2024-12-27 | 77.500 | 78.900 | 70.100 | 73.200 | 70.377 | 639,388 |
| 2024-12-26 | 74.000 | 82.300 | 74.000 | 77.100 | 74.126 | 1,861,181 |
| 2024-12-25 | 62.900 | 75.300 | 62.000 | 74.900 | 72.011 | 1,842,168 |
| 2024-12-24 | 60.400 | 63.300 | 59.300 | 61.700 | 59.320 | 703,057 |
| 2024-12-23 | 55.500 | 62.300 | 54.800 | 61.000 | 58.647 | 1,051,771 |
| 2024-12-20 | 51.800 | 56.800 | 51.400 | 54.200 | 52.109 | 582,263 |
| 2024-12-19 | 52.500 | 52.500 | 50.800 | 51.500 | 49.514 | 177,863 |
| 2024-12-18 | 50.500 | 53.200 | 50.500 | 53.200 | 51.148 | 379,073 |
| 2024-12-17 | 51.400 | 51.400 | 50.400 | 51.000 | 49.033 | 106,911 |
| 2024-12-16 | 52.000 | 52.900 | 50.300 | 51.200 | 49.225 | 194,781 |
| 2024-12-13 | 53.700 | 54.200 | 50.800 | 52.000 | 49.994 | 221,244 |
| 2024-12-12 | 53.200 | 54.100 | 52.800 | 53.000 | 50.956 | 202,987 |
| 2024-12-11 | 51.200 | 54.000 | 50.000 | 53.000 | 50.956 | 341,631 |
| 2024-12-10 | 51.600 | 51.600 | 50.600 | 51.100 | 49.129 | 182,285 |
| 2024-12-09 | 52.400 | 52.400 | 50.800 | 51.700 | 49.706 | 140,349 |
| 2024-12-06 | 52.700 | 53.000 | 49.900 | 52.200 | 50.187 | 328,644 |
| 2024-12-05 | 53.400 | 54.000 | 52.000 | 52.600 | 50.571 | 220,238 |
| 2024-12-04 | 54.100 | 54.300 | 52.600 | 53.100 | 51.052 | 313,196 |
| 2024-12-03 | 52.800 | 55.000 | 52.400 | 54.000 | 51.917 | 186,372 |
| 2024-12-02 | 53.200 | 55.000 | 52.100 | 53.100 | 51.052 | 201,422 |
| 2024-11-29 | 51.600 | 55.100 | 51.600 | 52.900 | 50.860 | 259,860 |
| 2024-11-28 | 54.600 | 55.000 | 51.100 | 51.900 | 49.898 | 488,812 |
| 2024-11-27 | 56.100 | 56.400 | 53.000 | 53.600 | 51.533 | 556,869 |
| 2024-11-26 | 57.400 | 57.700 | 55.400 | 56.700 | 54.513 | 426,592 |
| 2024-11-25 | 58.000 | 58.600 | 57.300 | 57.800 | 55.571 | 142,469 |
| 2024-11-22 | 58.000 | 58.900 | 56.800 | 58.100 | 55.859 | 98,611 |
| 2024-11-21 | 58.700 | 59.200 | 57.200 | 57.500 | 55.282 | 176,987 |
| 2024-11-20 | 58.900 | 60.900 | 56.800 | 58.600 | 56.340 | 444,020 |
| 2024-11-19 | 58.000 | 59.000 | 57.300 | 58.300 | 56.051 | 168,508 |
| 2024-11-18 | 60.200 | 60.200 | 57.300 | 57.900 | 55.667 | 408,266 |
| 2024-11-15 | 59.000 | 60.300 | 59.000 | 60.200 | 57.878 | 80,610 |
| 2024-11-14 | 60.600 | 60.800 | 58.900 | 60.100 | 57.782 | 135,767 |
| 2024-11-13 | 60.500 | 61.800 | 60.000 | 60.600 | 58.263 | 84,294 |
| 2024-11-12 | 61.700 | 62.000 | 60.000 | 60.500 | 58.166 | 158,808 |
| 2024-11-11 | 61.600 | 62.000 | 61.000 | 61.700 | 59.320 | 93,991 |
| 2024-11-08 | 63.300 | 63.300 | 61.800 | 62.300 | 59.897 | 221,317 |
| 2024-11-07 | 62.600 | 63.800 | 61.700 | 62.500 | 60.089 | 285,294 |
| 2024-11-06 | 61.800 | 64.600 | 61.800 | 63.800 | 61.339 | 215,704 |
| 2024-11-05 | 63.700 | 64.200 | 61.400 | 62.300 | 59.897 | 240,124 |
| 2024-11-04 | 66.200 | 67.000 | 62.700 | 63.300 | 60.858 | 262,865 |
| 2024-11-01 | 65.800 | 67.300 | 63.600 | 66.200 | 63.647 | 417,279 |
| 2024-10-30 | 66.700 | 69.000 | 64.400 | 65.500 | 62.974 | 709,203 |
| 2024-10-29 | 61.100 | 67.800 | 60.900 | 66.900 | 64.320 | 838,861 |
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.