Hanpin Electron Co., Ltd. (TPE:2488)
Taiwan · Delayed Price · Currency is TWD 48.70
-0.15 (-0.31%)
Sep 29, 2026, 1:30 PM CST
Hanpin Electron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 49.45 | 49.80 | 48.85 | 48.85 | 48.85 | -0.51% | 43,039 |
| Sep 23, 2026 | 49.45 | 49.50 | 48.90 | 49.10 | 49.10 | - | 30,746 |
| Sep 22, 2026 | 49.10 | 49.80 | 48.80 | 49.10 | 49.10 | 0.72% | 153,802 |
| Sep 21, 2026 | 48.75 | 48.95 | 48.70 | 48.75 | 48.75 | - | 47,177 |
| Sep 18, 2026 | 48.65 | 48.85 | 48.50 | 48.75 | 48.75 | 0.21% | 58,274 |
| Sep 17, 2026 | 48.50 | 48.80 | 48.50 | 48.65 | 48.65 | 0.10% | 36,516 |
| Sep 16, 2026 | 48.30 | 48.75 | 48.30 | 48.60 | 48.60 | 0.62% | 20,039 |
| Sep 15, 2026 | 48.20 | 48.85 | 48.20 | 48.30 | 48.30 | -0.10% | 55,198 |
| Sep 14, 2026 | 48.25 | 48.70 | 48.25 | 48.35 | 48.35 | -0.41% | 80,485 |
| Sep 11, 2026 | 49.10 | 49.10 | 48.25 | 48.55 | 48.55 | 0.83% | 158,617 |
| Sep 10, 2026 | 48.50 | 48.50 | 48.15 | 48.15 | 48.15 | -0.21% | 47,342 |
| Sep 9, 2026 | 48.40 | 49.30 | 48.25 | 48.25 | 48.25 | -0.21% | 105,368 |
| Sep 8, 2026 | 48.35 | 48.50 | 48.35 | 48.35 | 48.35 | -0.72% | 48,132 |
| Sep 7, 2026 | 49.45 | 49.45 | 48.50 | 48.70 | 48.70 | 0.31% | 128,083 |
| Sep 4, 2026 | 48.65 | 48.65 | 48.40 | 48.55 | 48.55 | 0.31% | 67,607 |
| Sep 3, 2026 | 48.75 | 48.75 | 48.35 | 48.40 | 48.40 | 0.21% | 63,441 |
| Sep 2, 2026 | 48.05 | 48.40 | 48.05 | 48.30 | 48.30 | 0.10% | 36,444 |
| Sep 1, 2026 | 48.25 | 48.65 | 48.25 | 48.25 | 48.25 | -0.52% | 75,318 |
| Aug 31, 2026 | 48.10 | 48.50 | 48.10 | 48.50 | 48.50 | - | 57,950 |
| Aug 28, 2026 | 48.50 | 48.85 | 48.50 | 48.50 | 48.50 | - | 39,654 |
| Aug 27, 2026 | 48.40 | 48.80 | 48.35 | 48.50 | 48.50 | 0.10% | 72,357 |
| Aug 26, 2026 | 48.40 | 48.90 | 48.20 | 48.45 | 48.45 | 0.21% | 73,645 |
| Aug 25, 2026 | 48.30 | 48.65 | 48.25 | 48.35 | 48.35 | -1.12% | 60,063 |
| Aug 24, 2026 | 48.85 | 48.90 | 48.40 | 48.90 | 48.90 | 0.10% | 137,839 |
| Aug 21, 2026 | 48.75 | 49.05 | 48.60 | 48.85 | 48.85 | 0.31% | 94,110 |
| Aug 20, 2026 | 48.60 | 48.85 | 48.55 | 48.70 | 48.70 | 0.21% | 36,541 |
| Aug 19, 2026 | 48.90 | 48.95 | 48.50 | 48.60 | 48.60 | -1.12% | 37,423 |
| Aug 18, 2026 | 49.30 | 49.95 | 49.00 | 49.15 | 49.15 | -1.01% | 98,877 |
| Aug 17, 2026 | 50.50 | 50.60 | 49.65 | 49.65 | 49.65 | -0.40% | 80,566 |
| Aug 14, 2026 | 49.85 | 50.00 | 49.60 | 49.85 | 49.85 | -0.50% | 60,658 |
| Aug 13, 2026 | 50.40 | 50.40 | 49.60 | 50.10 | 50.10 | -0.60% | 103,225 |
| Aug 12, 2026 | 50.30 | 50.80 | 50.20 | 50.40 | 50.40 | 0.20% | 134,485 |
| Aug 11, 2026 | 49.90 | 50.60 | 49.40 | 50.30 | 50.30 | 1.31% | 191,560 |
| Aug 10, 2026 | 49.50 | 49.70 | 49.00 | 49.65 | 49.65 | 1.33% | 120,462 |
| Aug 7, 2026 | 48.45 | 49.05 | 48.45 | 49.00 | 49.00 | 0.82% | 73,293 |
| Aug 6, 2026 | 48.40 | 48.75 | 48.20 | 48.60 | 48.60 | 0.21% | 106,719 |
| Aug 5, 2026 | 48.40 | 48.75 | 48.35 | 48.50 | 48.50 | 0.52% | 211,013 |
| Aug 4, 2026 | 48.35 | 48.35 | 47.10 | 48.25 | 48.25 | -5.02% | 405,154 |
| Aug 3, 2026 | 49.80 | 50.90 | 49.80 | 50.80 | 50.80 | 0.40% | 89,486 |
| Jul 31, 2026 | 49.70 | 50.70 | 49.45 | 50.60 | 50.60 | 3.90% | 201,398 |
| Jul 30, 2026 | 49.10 | 49.40 | 48.50 | 48.70 | 48.70 | 0.41% | 145,886 |
| Jul 29, 2026 | 48.95 | 48.95 | 47.50 | 48.50 | 48.50 | -0.10% | 278,779 |
| Jul 28, 2026 | 49.70 | 49.70 | 48.35 | 48.55 | 48.55 | -2.31% | 161,492 |
| Jul 27, 2026 | 49.90 | 49.90 | 49.60 | 49.70 | 49.70 | -0.10% | 82,995 |
| Jul 24, 2026 | 49.80 | 49.80 | 49.40 | 49.75 | 49.75 | 0.10% | 102,850 |
| Jul 23, 2026 | 49.25 | 49.70 | 49.20 | 49.70 | 49.70 | 0.61% | 100,816 |
| Jul 22, 2026 | 49.70 | 49.70 | 49.40 | 49.40 | 49.40 | -0.40% | 106,794 |
| Jul 21, 2026 | 49.65 | 50.10 | 49.50 | 49.60 | 49.60 | -0.10% | 90,145 |
| Jul 20, 2026 | 49.80 | 50.50 | 49.50 | 49.65 | 49.65 | 1.12% | 209,374 |
| Jul 17, 2026 | 49.00 | 49.50 | 48.70 | 49.10 | 49.10 | -0.81% | 172,755 |