Hana Microelectronics PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	38.25	38.50	37.75	38.25	38.25	-1.92%	17,225,490
Jul 23, 2026	39.50	39.50	38.75	39.00	39.00	-	25,786,920
Jul 22, 2026	38.50	39.50	37.25	39.00	39.00	2.63%	53,556,455
Jul 21, 2026	38.00	38.50	37.75	38.00	38.00	1.33%	28,456,258
Jul 20, 2026	36.25	38.00	36.25	37.50	37.50	2.04%	19,452,020
Jul 17, 2026	37.25	37.50	36.50	36.75	36.75	-3.92%	33,914,515
Jul 16, 2026	39.00	39.00	37.50	38.25	38.25	-2.55%	36,367,871
Jul 15, 2026	38.75	39.50	38.25	39.25	39.25	3.29%	50,859,960
Jul 14, 2026	36.50	38.25	36.25	38.00	38.00	0.66%	33,679,740
Jul 13, 2026	37.00	38.50	37.00	37.75	37.75	0.67%	33,086,733
Jul 10, 2026	37.25	38.00	37.00	37.50	37.50	2.74%	29,095,439
Jul 9, 2026	35.25	37.00	35.00	36.50	36.50	6.57%	31,125,648
Jul 8, 2026	36.25	36.50	34.00	34.25	34.25	-6.16%	28,608,738
Jul 7, 2026	37.00	37.25	36.25	36.50	36.50	-2.67%	14,605,877
Jul 6, 2026	37.50	37.50	36.25	37.50	37.50	0.67%	19,742,520
Jul 3, 2026	37.25	37.75	37.00	37.25	37.25	-	15,347,955
Jul 2, 2026	37.75	37.75	37.00	37.25	37.25	-1.97%	14,285,213
Jul 1, 2026	39.25	39.25	37.75	38.00	38.00	-2.56%	23,030,630
Jun 30, 2026	38.00	39.00	37.75	39.00	39.00	3.31%	35,478,878
Jun 29, 2026	37.00	37.75	37.00	37.75	37.75	2.72%	12,397,500
Jun 26, 2026	36.75	37.25	36.25	36.75	36.75	-3.29%	15,448,961
Jun 25, 2026	38.50	38.75	37.50	38.00	38.00	0.66%	25,118,489
Jun 24, 2026	36.75	37.75	36.25	37.75	37.75	4.86%	33,318,757
Jun 23, 2026	38.75	39.25	35.25	36.00	36.00	-9.43%	72,396,570
Jun 22, 2026	38.25	40.25	38.25	39.75	39.75	6.00%	50,555,460
Jun 19, 2026	38.00	38.25	37.00	37.50	37.50	-0.66%	9,842,629
Jun 18, 2026	38.75	39.00	37.50	37.75	37.75	-3.21%	10,689,580
Jun 17, 2026	37.50	39.00	36.00	39.00	39.00	4.70%	17,104,580
Jun 16, 2026	37.75	38.00	36.50	37.25	37.25	-1.32%	8,453,857
Jun 15, 2026	38.25	38.50	37.00	37.75	37.75	3.42%	22,023,590
Jun 12, 2026	36.00	37.00	35.50	36.50	36.50	5.04%	19,020,260
Jun 11, 2026	33.50	35.25	33.25	34.75	34.75	2.21%	10,844,040
Jun 10, 2026	34.50	35.50	33.50	34.00	34.00	-4.23%	15,660,450
Jun 9, 2026	35.75	36.25	35.00	35.50	35.50	2.16%	14,326,200
Jun 8, 2026	33.00	34.75	32.75	34.75	34.75	-3.47%	27,987,562
Jun 5, 2026	38.25	38.50	34.50	36.00	36.00	-7.10%	33,046,020
Jun 4, 2026	38.50	39.75	38.25	38.75	38.75	-0.64%	26,454,850
Jun 2, 2026	36.50	39.00	36.25	39.00	39.00	4.70%	21,481,870
May 29, 2026	39.00	39.25	37.25	37.25	37.25	-3.25%	39,857,580
May 28, 2026	40.75	40.75	38.25	38.50	38.50	-4.94%	49,199,440
May 27, 2026	39.00	42.00	38.75	40.50	40.50	5.88%	81,118,930
May 26, 2026	37.50	39.25	36.75	38.25	38.25	2.00%	45,886,600
May 25, 2026	37.00	38.25	36.50	37.50	37.50	6.38%	52,461,800
May 22, 2026	35.00	36.50	34.25	35.25	35.25	2.17%	69,723,280
May 21, 2026	36.00	36.00	33.75	34.50	34.50	-	77,389,260
May 20, 2026	30.75	35.00	30.50	34.50	34.50	16.95%	102,230,800
May 19, 2026	30.50	30.75	29.00	29.50	29.50	-3.28%	40,251,100
May 18, 2026	31.25	31.50	30.00	30.50	30.50	-3.17%	37,043,270
May 15, 2026	32.75	34.25	31.25	31.50	31.50	-10.64%	91,963,480
May 14, 2026	35.00	35.50	34.50	35.25	35.25	0.71%	23,002,720