Hua Nan Financial Holdings Co., Ltd. (TPE:2880)
Taiwan · Delayed Price · Currency is TWD 29.25
+0.05 (0.17%)
Oct 9, 2025, 1:30 PM CST
TPE:2880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 29.20 | 29.40 | 29.10 | 29.25 | 29.25 | 0.17% | 5,165,535 |
| 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 |
| Aug 19, 2025 | 28.15 | 28.30 | 28.05 | 28.10 | 28.10 | -0.18% | 9,806,325 |
| Aug 18, 2025 | 27.75 | 28.15 | 27.70 | 28.15 | 28.15 | 1.44% | 14,426,228 |
| Aug 15, 2025 | 28.05 | 28.10 | 27.75 | 27.75 | 27.75 | -1.07% | 19,274,419 |
| Aug 14, 2025 | 27.85 | 28.15 | 27.80 | 28.05 | 28.05 | 1.08% | 40,131,455 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.65 | 27.75 | 27.75 | -4.51% | 54,807,246 |
| Aug 12, 2025 | 29.01 | 29.26 | 28.96 | 29.06 | 27.81 | 0.17% | 38,310,975 |
| Aug 11, 2025 | 29.31 | 29.31 | 28.91 | 29.01 | 27.76 | -1.19% | 33,319,326 |
| Aug 8, 2025 | 29.16 | 29.41 | 29.11 | 29.36 | 28.10 | 0.69% | 22,708,081 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.06 | 29.16 | 27.91 | -1.32% | 21,184,238 |
| Aug 6, 2025 | 29.26 | 29.70 | 29.21 | 29.55 | 28.28 | 0.99% | 17,316,634 |
| Aug 5, 2025 | 29.36 | 29.50 | 29.21 | 29.26 | 28.00 | -0.34% | 15,039,085 |
| Aug 4, 2025 | 28.47 | 29.41 | 28.47 | 29.36 | 28.10 | 2.62% | 22,152,606 |
| Aug 1, 2025 | 28.12 | 28.66 | 28.12 | 28.61 | 27.38 | 0.67% | 10,093,212 |
| Jul 31, 2025 | 28.27 | 28.51 | 28.17 | 28.42 | 27.20 | - | 9,427,535 |