HannStar Board Corporation (TPE:5469)
Taiwan · Delayed Price · Currency is TWD 72.70
-0.50 (-0.68%)
Aug 1, 2025, 1:30 PM CST
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.00 | 73.40 | 71.70 | 73.10 | - | -0.14% | 1,643,246 |
| Jul 31, 2025 | 72.50 | 74.00 | 72.00 | 73.20 | 73.20 | 1.10% | 7,388,499 |
| Jul 30, 2025 | 71.00 | 72.50 | 70.50 | 72.40 | 72.40 | 2.40% | 6,121,611 |
| Jul 29, 2025 | 71.90 | 72.30 | 70.10 | 70.70 | 70.70 | -1.39% | 8,261,817 |
| Jul 28, 2025 | 69.00 | 73.30 | 68.70 | 71.70 | 71.70 | 3.46% | 14,504,988 |
| Jul 25, 2025 | 67.90 | 69.60 | 67.30 | 69.30 | 69.30 | 1.46% | 7,365,925 |
| Jul 24, 2025 | 68.70 | 70.20 | 67.10 | 68.30 | 68.30 | 0.29% | 15,286,069 |
| Jul 23, 2025 | 66.10 | 70.30 | 65.90 | 68.10 | 68.10 | 3.50% | 17,753,153 |
| Jul 22, 2025 | 66.00 | 70.70 | 65.50 | 65.80 | 65.80 | 0.15% | 30,202,818 |
| Jul 21, 2025 | 64.80 | 66.40 | 64.50 | 65.70 | 65.70 | 1.39% | 8,963,049 |
| Jul 18, 2025 | 64.30 | 64.80 | 63.60 | 64.80 | 64.80 | 1.25% | 4,930,341 |
| Jul 17, 2025 | 62.80 | 64.00 | 62.30 | 64.00 | 64.00 | 2.56% | 5,300,706 |
| Jul 16, 2025 | 63.00 | 64.60 | 62.20 | 62.40 | 62.40 | -0.16% | 8,945,843 |
| Jul 15, 2025 | 61.00 | 63.00 | 60.80 | 62.50 | 62.50 | 2.80% | 4,799,934 |
| Jul 14, 2025 | 62.00 | 62.10 | 60.80 | 60.80 | 60.80 | -1.94% | 2,899,295 |
| Jul 11, 2025 | 59.90 | 62.00 | 59.90 | 62.00 | 62.00 | 4.20% | 5,377,572 |
| Jul 10, 2025 | 60.20 | 60.20 | 59.10 | 59.50 | 59.50 | -1.16% | 2,041,738 |
| Jul 9, 2025 | 57.60 | 60.20 | 57.50 | 60.20 | 60.20 | 1.01% | 4,889,641 |
| Jul 8, 2025 | 59.60 | 60.10 | 58.90 | 59.60 | 57.08 | - | 3,103,563 |
| Jul 7, 2025 | 61.00 | 61.80 | 59.40 | 59.60 | 57.08 | -1.81% | 3,885,780 |
| Jul 4, 2025 | 61.50 | 61.80 | 60.70 | 60.70 | 58.13 | -1.30% | 1,659,525 |
| Jul 3, 2025 | 62.00 | 62.10 | 61.20 | 61.50 | 58.89 | -0.32% | 2,446,595 |
| Jul 2, 2025 | 61.90 | 62.50 | 61.40 | 61.70 | 59.09 | -0.16% | 2,052,635 |
| Jul 1, 2025 | 62.00 | 63.70 | 61.60 | 61.80 | 59.18 | 0.49% | 7,060,732 |
| Jun 30, 2025 | 61.80 | 62.50 | 60.70 | 61.50 | 58.89 | -0.16% | 4,159,988 |
| Jun 27, 2025 | 62.00 | 62.80 | 61.30 | 61.60 | 58.99 | 0.49% | 9,910,715 |
| Jun 26, 2025 | 61.20 | 62.40 | 60.90 | 61.30 | 58.70 | 1.16% | 4,788,933 |
| Jun 25, 2025 | 62.00 | 62.70 | 60.60 | 60.60 | 58.03 | -1.30% | 3,951,426 |
| Jun 24, 2025 | 59.70 | 61.60 | 59.30 | 61.40 | 58.80 | 4.24% | 3,705,472 |
| Jun 23, 2025 | 58.20 | 59.00 | 57.40 | 58.90 | 56.40 | -0.34% | 1,517,434 |
| Jun 20, 2025 | 59.80 | 59.90 | 58.60 | 59.10 | 56.60 | -0.84% | 1,993,019 |
| Jun 19, 2025 | 60.20 | 61.30 | 59.50 | 59.60 | 57.08 | -1.49% | 2,447,311 |
| Jun 18, 2025 | 61.30 | 61.30 | 59.80 | 60.50 | 57.94 | -0.98% | 4,399,747 |
| Jun 17, 2025 | 62.60 | 62.80 | 61.10 | 61.10 | 58.51 | -1.93% | 2,845,642 |
| Jun 16, 2025 | 60.30 | 62.70 | 59.60 | 62.30 | 59.66 | 3.32% | 5,307,964 |
| Jun 13, 2025 | 61.20 | 61.20 | 60.30 | 60.30 | 57.75 | -2.43% | 3,196,730 |
| Jun 12, 2025 | 62.40 | 62.40 | 61.50 | 61.80 | 59.18 | -1.59% | 3,421,138 |
| Jun 11, 2025 | 63.00 | 63.40 | 61.70 | 62.80 | 60.14 | 2.61% | 9,136,095 |
| Jun 10, 2025 | 60.80 | 61.80 | 60.20 | 61.20 | 58.61 | 1.66% | 3,877,293 |
| Jun 9, 2025 | 60.70 | 60.70 | 59.60 | 60.20 | 57.65 | -0.17% | 1,773,476 |
| Jun 6, 2025 | 61.50 | 61.60 | 59.50 | 60.30 | 57.75 | -0.82% | 3,365,641 |
| Jun 5, 2025 | 61.30 | 61.40 | 58.40 | 60.80 | 58.22 | - | 5,045,808 |
| Jun 4, 2025 | 60.60 | 61.00 | 59.80 | 60.80 | 58.22 | 0.66% | 3,944,155 |
| Jun 3, 2025 | 59.90 | 60.60 | 59.40 | 60.40 | 57.84 | 1.34% | 4,375,764 |
| Jun 2, 2025 | 59.90 | 60.60 | 58.50 | 59.60 | 57.08 | -1.65% | 8,464,315 |
| May 29, 2025 | 65.20 | 65.20 | 59.30 | 60.60 | 58.03 | -7.20% | 21,579,593 |
| May 28, 2025 | 65.00 | 66.80 | 63.90 | 65.30 | 62.53 | 3.16% | 25,205,820 |
| May 27, 2025 | 61.70 | 64.20 | 61.30 | 63.30 | 60.62 | 3.94% | 17,198,532 |
| May 26, 2025 | 60.50 | 61.90 | 60.00 | 60.90 | 58.32 | 1.33% | 5,588,268 |
| May 23, 2025 | 59.30 | 60.90 | 59.30 | 60.10 | 57.55 | 1.52% | 7,097,405 |