Hua Nan Financial Holdings Co., Ltd. (TPE:2880)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.20 (0.68%)
Nov 3, 2025, 2:38 PM CST
TPE:2880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 29.65 | 29.70 | 29.15 | 29.20 | 29.20 | -0.34% | 9,416,515 |
| Oct 30, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -0.85% | 15,492,983 |
| Oct 29, 2025 | 29.45 | 29.70 | 29.35 | 29.55 | 29.55 | 0.34% | 10,945,230 |
| Oct 28, 2025 | 29.95 | 29.95 | 29.45 | 29.45 | 29.45 | -1.01% | 8,217,420 |
| Oct 27, 2025 | 29.95 | 30.00 | 29.50 | 29.75 | 29.75 | -0.34% | 11,991,275 |
| Oct 23, 2025 | 29.70 | 29.90 | 29.70 | 29.85 | 29.85 | 0.17% | 11,263,777 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 12,662,121 |
| Oct 21, 2025 | 29.90 | 29.90 | 29.45 | 29.65 | 29.65 | -0.17% | 4,499,122 |
| Oct 20, 2025 | 29.80 | 29.85 | 29.45 | 29.70 | 29.70 | -0.17% | 6,624,559 |
| Oct 17, 2025 | 29.95 | 29.95 | 29.65 | 29.75 | 29.75 | -0.17% | 11,058,213 |
| Oct 16, 2025 | 29.70 | 29.95 | 29.65 | 29.80 | 29.80 | 0.51% | 10,431,468 |
| Oct 15, 2025 | 29.50 | 29.65 | 29.30 | 29.65 | 29.65 | 0.51% | 13,449,711 |
| Oct 14, 2025 | 29.45 | 29.60 | 29.25 | 29.50 | 29.50 | 0.85% | 19,779,016 |
| Oct 13, 2025 | 29.30 | 29.30 | 28.75 | 29.25 | 29.25 | - | 13,272,803 |
| Oct 9, 2025 | 29.20 | 29.40 | 29.10 | 29.25 | 29.25 | 0.17% | 8,256,732 |
| Oct 8, 2025 | 29.10 | 29.35 | 29.05 | 29.20 | 29.20 | 0.69% | 6,564,697 |
| Oct 7, 2025 | 28.90 | 29.10 | 28.65 | 29.00 | 29.00 | -0.34% | 7,558,519 |
| Oct 3, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -1.19% | 5,482,962 |
| Oct 2, 2025 | 29.45 | 29.70 | 29.40 | 29.45 | 29.45 | - | 8,509,189 |
| Oct 1, 2025 | 29.50 | 29.60 | 29.40 | 29.45 | 29.45 | -0.51% | 7,272,033 |
| Sep 30, 2025 | 29.50 | 29.60 | 29.25 | 29.60 | 29.60 | 1.20% | 12,826,958 |
| Sep 29, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - | - |
| Sep 26, 2025 | 29.20 | 29.25 | 28.90 | 29.25 | 29.25 | 0.17% | 9,248,017 |
| Sep 25, 2025 | 29.40 | 29.45 | 29.05 | 29.20 | 29.20 | -0.51% | 17,612,420 |
| Sep 24, 2025 | 29.20 | 29.40 | 29.20 | 29.35 | 29.35 | 0.34% | 9,803,598 |
| Sep 23, 2025 | 29.20 | 29.35 | 29.15 | 29.25 | 29.25 | - | 11,964,439 |
| Sep 22, 2025 | 29.30 | 29.35 | 29.15 | 29.25 | 29.25 | - | 10,208,675 |
| Sep 19, 2025 | 29.40 | 29.60 | 29.25 | 29.25 | 29.25 | -1.02% | 16,723,632 |
| Sep 18, 2025 | 29.40 | 29.55 | 29.25 | 29.55 | 29.55 | 1.03% | 12,165,480 |
| Sep 17, 2025 | 29.20 | 29.50 | 29.10 | 29.25 | 29.25 | -0.17% | 11,284,850 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | 0.17% | 10,921,205 |
| Sep 15, 2025 | 29.55 | 29.55 | 29.25 | 29.25 | 29.25 | -0.85% | 6,454,786 |
| Sep 12, 2025 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | - | 9,475,438 |
| Sep 11, 2025 | 29.50 | 29.55 | 29.35 | 29.50 | 29.50 | -0.34% | 8,834,229 |
| Sep 10, 2025 | 29.25 | 29.65 | 29.15 | 29.60 | 29.60 | 0.85% | 16,735,137 |
| Sep 9, 2025 | 29.35 | 29.45 | 29.00 | 29.35 | 29.35 | 0.86% | 16,155,757 |
| Sep 8, 2025 | 29.10 | 29.15 | 28.95 | 29.10 | 29.10 | -0.17% | 5,451,410 |
| Sep 5, 2025 | 29.10 | 29.20 | 28.90 | 29.15 | 29.15 | 0.17% | 5,680,668 |
| Sep 4, 2025 | 29.00 | 29.25 | 28.95 | 29.10 | 29.10 | -0.34% | 7,828,497 |
| Sep 3, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 10,442,494 |
| Sep 2, 2025 | 28.30 | 29.00 | 28.25 | 29.00 | 29.00 | 2.11% | 18,187,179 |
| Sep 1, 2025 | 28.05 | 28.45 | 28.00 | 28.40 | 28.40 | 1.79% | 22,079,042 |
| Aug 29, 2025 | 28.10 | 28.15 | 27.85 | 27.90 | 27.90 | 0.36% | 13,123,745 |
| Aug 28, 2025 | 27.85 | 28.00 | 27.75 | 27.80 | 27.80 | -0.18% | 9,657,232 |
| Aug 27, 2025 | 27.50 | 28.00 | 27.50 | 27.85 | 27.85 | 0.91% | 5,264,375 |
| Aug 26, 2025 | 28.05 | 28.05 | 27.60 | 27.60 | 27.60 | -1.95% | 24,420,390 |
| Aug 25, 2025 | 28.20 | 28.25 | 27.90 | 28.15 | 28.15 | 0.54% | 6,663,215 |
| Aug 22, 2025 | 28.10 | 28.15 | 28.00 | 28.00 | 28.00 | -0.53% | 4,636,601 |
| Aug 21, 2025 | 28.25 | 28.30 | 28.10 | 28.15 | 28.15 | - | 7,447,112 |
| Aug 20, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 28.15 | 0.18% | 10,017,535 |