Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 61.100 | 67.800 | 60.900 | 66.900 | 64.320 | 838,861 |
| 2024-10-28 | 58.400 | 61.000 | 57.000 | 60.900 | 58.551 | 493,971 |
| 2024-10-25 | 59.800 | 60.600 | 57.700 | 58.100 | 55.859 | 1,077,914 |
| 2024-10-24 | 62.700 | 62.700 | 59.800 | 60.000 | 57.686 | 436,526 |
| 2024-10-23 | 63.000 | 63.300 | 60.000 | 61.800 | 59.416 | 625,352 |
| 2024-10-22 | 64.600 | 65.100 | 63.000 | 63.400 | 60.955 | 514,455 |
| 2024-10-21 | 65.000 | 65.500 | 64.600 | 64.900 | 62.397 | 376,173 |
| 2024-10-18 | 66.000 | 67.100 | 64.800 | 66.000 | 63.454 | 319,733 |
| 2024-10-17 | 65.800 | 67.000 | 65.000 | 66.200 | 63.647 | 200,569 |
| 2024-10-16 | 66.600 | 67.200 | 65.800 | 67.000 | 64.416 | 155,605 |
| 2024-10-15 | 68.100 | 68.100 | 65.300 | 67.300 | 64.704 | 277,085 |
| 2024-10-14 | 67.700 | 68.200 | 64.800 | 67.800 | 65.185 | 697,278 |
| 2024-10-11 | 68.000 | 68.300 | 66.900 | 67.300 | 64.704 | 237,713 |
| 2024-10-09 | 69.000 | 69.000 | 65.000 | 68.000 | 65.377 | 318,278 |
| 2024-10-08 | 69.000 | 70.300 | 68.600 | 69.300 | 66.627 | 159,136 |
| 2024-10-07 | 71.000 | 71.000 | 69.100 | 69.800 | 67.108 | 302,205 |
| 2024-10-04 | 73.000 | 73.200 | 69.700 | 70.000 | 67.300 | 238,009 |
| 2024-10-01 | 67.300 | 72.800 | 67.100 | 72.000 | 69.223 | 414,644 |
| 2024-09-30 | 68.100 | 68.700 | 66.600 | 67.300 | 64.704 | 521,744 |
| 2024-09-27 | 70.300 | 70.300 | 67.700 | 68.800 | 66.146 | 536,935 |
| 2024-09-26 | 72.400 | 72.400 | 69.200 | 70.400 | 67.685 | 605,738 |
| 2024-09-25 | 75.100 | 75.100 | 71.400 | 72.800 | 69.992 | 502,169 |
| 2024-09-24 | 77.900 | 77.900 | 74.300 | 75.100 | 72.203 | 294,756 |
| 2024-09-23 | 77.100 | 77.100 | 75.400 | 76.200 | 73.261 | 272,329 |
| 2024-09-20 | 77.000 | 78.200 | 76.000 | 77.100 | 74.126 | 136,604 |
| 2024-09-19 | 78.200 | 78.200 | 76.100 | 77.600 | 74.607 | 311,585 |
| 2024-09-18 | 78.000 | 78.700 | 76.700 | 78.200 | 75.184 | 297,850 |
| 2024-09-16 | 79.700 | 80.300 | 76.100 | 78.600 | 75.568 | 467,081 |
| 2024-09-13 | 81.300 | 81.800 | 78.600 | 80.400 | 77.299 | 110,726 |
| 2024-09-12 | 79.200 | 81.900 | 79.200 | 81.900 | 78.741 | 243,405 |
| 2024-09-11 | 78.200 | 80.400 | 78.100 | 79.000 | 75.953 | 161,280 |
| 2024-09-10 | 80.100 | 81.000 | 78.000 | 80.200 | 77.107 | 506,561 |
| 2024-09-09 | 82.500 | 82.500 | 80.000 | 81.500 | 78.356 | 161,849 |
| 2024-09-06 | 82.500 | 82.900 | 80.000 | 82.500 | 79.318 | 245,024 |
| 2024-09-05 | 82.700 | 84.200 | 80.900 | 81.900 | 78.741 | 247,526 |
| 2024-09-04 | 83.700 | 84.200 | 81.000 | 82.200 | 79.029 | 200,471 |
| 2024-09-03 | 83.300 | 85.000 | 83.100 | 83.700 | 80.472 | 140,629 |
| 2024-09-02 | 85.900 | 85.900 | 83.100 | 83.900 | 80.664 | 280,544 |
| 2024-08-30 | 86.800 | 86.800 | 83.700 | 84.200 | 80.952 | 219,611 |
| 2024-08-29 | 86.000 | 88.000 | 83.500 | 86.600 | 83.260 | 182,362 |
| 2024-08-28 | 86.000 | 87.300 | 85.700 | 86.400 | 83.067 | 191,520 |
| 2024-08-27 | 86.300 | 87.000 | 85.600 | 86.700 | 83.356 | 155,916 |
| 2024-08-26 | 86.000 | 88.000 | 85.800 | 85.900 | 82.587 | 128,478 |
| 2024-08-23 | 86.900 | 87.300 | 83.700 | 85.300 | 82.010 | 333,977 |
| 2024-08-22 | 85.300 | 90.400 | 85.300 | 87.500 | 84.125 | 379,960 |
| 2024-08-21 | 84.800 | 85.300 | 83.000 | 84.100 | 80.856 | 180,160 |
| 2024-08-20 | 84.000 | 86.000 | 83.800 | 85.000 | 81.721 | 143,789 |
| 2024-08-19 | 86.700 | 87.000 | 82.400 | 83.800 | 80.568 | 248,044 |
| 2024-08-16 | 86.800 | 87.700 | 85.700 | 86.800 | 83.452 | 141,941 |
| 2024-08-15 | 88.000 | 90.000 | 84.900 | 85.500 | 82.202 | 426,251 |
| 2024-08-14 | 80.300 | 91.500 | 80.300 | 89.700 | 86.240 | 729,813 |
| 2024-08-13 | 81.500 | 81.900 | 78.300 | 79.500 | 76.434 | 193,343 |
| 2024-08-12 | 77.000 | 82.600 | 77.000 | 81.000 | 77.876 | 530,091 |
| 2024-08-09 | 81.000 | 81.000 | 72.100 | 78.000 | 74.991 | 809,160 |
| 2024-08-08 | 79.500 | 82.300 | 75.300 | 81.700 | 78.549 | 252,234 |
| 2024-08-07 | 73.000 | 79.500 | 73.000 | 77.500 | 74.511 | 327,876 |
| 2024-08-06 | 71.000 | 74.800 | 66.700 | 73.300 | 70.473 | 777,849 |
| 2024-08-05 | 81.000 | 81.000 | 69.900 | 70.900 | 68.165 | 1,102,949 |
| 2024-08-02 | 85.500 | 85.500 | 79.200 | 81.000 | 77.876 | 386,269 |
| 2024-08-01 | 86.700 | 88.000 | 83.200 | 85.000 | 81.721 | 692,313 |
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.