Hanpin Electron Co., Ltd. (TPE:2488)
Taiwan · Delayed Price · Currency is TWD 49.00
+1.15 (2.40%)
Aug 8, 2025, 1:30 PM CST
Hanpin Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 47.85 | 49.80 | 47.65 | 49.00 | 49.00 | 2.40% | 545,834 |
| Aug 7, 2025 | 47.70 | 48.40 | 47.60 | 47.85 | 47.85 | 1.27% | 343,497 |
| Aug 6, 2025 | 46.70 | 47.30 | 46.70 | 47.25 | 47.25 | 1.18% | 156,195 |
| Aug 5, 2025 | 46.60 | 46.75 | 46.55 | 46.70 | 46.70 | 1.08% | 188,437 |
| Aug 4, 2025 | 45.90 | 46.30 | 45.80 | 46.20 | 46.20 | 0.43% | 131,167 |
| Aug 1, 2025 | 46.10 | 46.30 | 45.75 | 46.00 | 46.00 | -0.65% | 240,724 |
| Jul 31, 2025 | 46.30 | 46.40 | 46.20 | 46.30 | 46.30 | - | 130,104 |
| Jul 30, 2025 | 46.00 | 46.40 | 46.00 | 46.30 | 46.30 | 0.11% | 98,445 |
| Jul 29, 2025 | 46.35 | 46.50 | 46.15 | 46.25 | 46.25 | -0.64% | 103,350 |
| Jul 28, 2025 | 46.20 | 46.60 | 46.10 | 46.55 | 46.55 | 0.98% | 151,904 |
| Jul 25, 2025 | 45.80 | 46.25 | 45.80 | 46.10 | 46.10 | -0.32% | 77,634 |
| Jul 24, 2025 | 46.20 | 46.30 | 45.85 | 46.25 | 46.25 | 1.09% | 107,804 |
| Jul 23, 2025 | 45.60 | 46.10 | 45.60 | 45.75 | 45.75 | 0.77% | 188,141 |
| Jul 22, 2025 | 46.80 | 46.80 | 45.30 | 45.40 | 45.40 | -2.58% | 457,716 |
| Jul 21, 2025 | 46.50 | 46.80 | 46.35 | 46.60 | 46.60 | 0.22% | 127,999 |
| Jul 18, 2025 | 46.50 | 46.65 | 46.25 | 46.50 | 46.50 | 0.65% | 153,352 |
| Jul 17, 2025 | 46.10 | 46.35 | 46.05 | 46.20 | 46.20 | 0.33% | 174,798 |
| Jul 16, 2025 | 45.90 | 46.20 | 45.80 | 46.05 | 46.05 | 0.33% | 75,813 |
| Jul 15, 2025 | 45.70 | 47.00 | 45.70 | 45.90 | 45.90 | -0.22% | 98,161 |
| Jul 14, 2025 | 45.95 | 46.25 | 45.90 | 46.00 | 46.00 | 0.33% | 118,145 |
| Jul 11, 2025 | 45.50 | 46.10 | 45.40 | 45.85 | 45.85 | 0.22% | 104,575 |
| Jul 10, 2025 | 46.15 | 46.20 | 45.65 | 45.75 | 45.75 | -0.54% | 120,420 |
| Jul 9, 2025 | 46.10 | 46.20 | 46.00 | 46.00 | 46.00 | -0.22% | 98,823 |
| Jul 8, 2025 | 46.80 | 46.80 | 45.85 | 46.10 | 46.10 | -0.11% | 98,611 |
| Jul 7, 2025 | 46.45 | 46.45 | 46.00 | 46.15 | 46.15 | -0.97% | 57,266 |
| Jul 4, 2025 | 47.00 | 47.20 | 46.45 | 46.60 | 46.60 | -0.32% | 84,996 |
| Jul 3, 2025 | 46.60 | 46.90 | 46.30 | 46.75 | 46.75 | 0.97% | 192,530 |
| Jul 2, 2025 | 46.00 | 46.45 | 45.85 | 46.30 | 46.30 | 0.65% | 70,000 |
| Jul 1, 2025 | 46.40 | 46.50 | 45.90 | 46.00 | 46.00 | 0.22% | 110,330 |
| Jun 30, 2025 | 45.85 | 45.95 | 45.60 | 45.90 | 45.90 | 0.11% | 68,722 |
| Jun 27, 2025 | 46.00 | 46.05 | 45.60 | 45.85 | 45.85 | -0.22% | 82,867 |
| Jun 26, 2025 | 45.55 | 46.15 | 45.55 | 45.95 | 45.95 | 0.88% | 133,649 |
| Jun 25, 2025 | 45.75 | 46.05 | 45.40 | 45.55 | 45.55 | - | 108,863 |
| Jun 24, 2025 | 44.85 | 47.40 | 44.85 | 45.55 | 45.55 | 2.59% | 194,589 |
| Jun 23, 2025 | 44.05 | 44.80 | 44.05 | 44.40 | 44.40 | -0.89% | 119,820 |
| Jun 20, 2025 | 45.30 | 45.30 | 44.30 | 44.80 | 44.80 | -1.21% | 226,218 |
| Jun 19, 2025 | 45.60 | 45.60 | 45.25 | 45.35 | 45.35 | -0.66% | 138,890 |
| Jun 18, 2025 | 45.50 | 45.85 | 45.50 | 45.65 | 45.65 | 0.11% | 128,867 |
| Jun 17, 2025 | 45.90 | 45.95 | 45.60 | 45.60 | 45.60 | - | 159,582 |
| Jun 16, 2025 | 45.05 | 45.75 | 44.90 | 45.60 | 45.60 | 0.22% | 133,959 |
| Jun 13, 2025 | 45.90 | 45.95 | 45.40 | 45.50 | 45.50 | -1.83% | 370,223 |
| Jun 12, 2025 | 46.70 | 46.90 | 46.20 | 46.35 | 46.35 | -0.32% | 97,614 |
| Jun 11, 2025 | 46.85 | 46.85 | 46.30 | 46.50 | 46.50 | -0.21% | 196,827 |
| Jun 10, 2025 | 46.45 | 47.35 | 46.40 | 46.60 | 46.60 | 1.08% | 136,719 |
| Jun 9, 2025 | 46.40 | 46.45 | 46.05 | 46.10 | 46.10 | -0.11% | 98,497 |
| Jun 6, 2025 | 46.20 | 46.35 | 46.10 | 46.15 | 46.15 | 0.22% | 90,642 |
| Jun 5, 2025 | 46.45 | 46.45 | 46.00 | 46.05 | 46.05 | -0.43% | 185,540 |
| Jun 4, 2025 | 46.45 | 46.60 | 46.20 | 46.25 | 46.25 | 0.65% | 115,847 |
| Jun 3, 2025 | 46.65 | 46.65 | 45.95 | 45.95 | 45.95 | -0.43% | 137,409 |
| Jun 2, 2025 | 46.80 | 46.80 | 46.05 | 46.15 | 46.15 | -2.22% | 165,022 |