HanchorBio Inc. (TPE:7827)
Taiwan · Delayed Price · Currency is TWD 161.50
+2.50 (1.57%)
At close: Jun 4, 2026
HanchorBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 158.50 | 167.00 | 157.00 | 161.50 | 161.50 | 1.57% | 1,874,612 |
| Jun 3, 2026 | 167.50 | 170.00 | 155.00 | 159.00 | 159.00 | -4.22% | 2,455,596 |
| Jun 2, 2026 | 151.50 | 167.50 | 151.50 | 166.00 | 166.00 | 8.14% | 1,901,199 |
| Jun 1, 2026 | 137.00 | 155.00 | 135.00 | 153.50 | 153.50 | 12.04% | 1,579,044 |
| May 29, 2026 | 141.00 | 150.00 | 136.00 | 137.00 | 137.00 | -5.52% | 2,545,365 |
| May 28, 2026 | 146.00 | 150.00 | 142.50 | 145.00 | 145.00 | -0.68% | 1,138,057 |
| May 27, 2026 | 133.00 | 146.00 | 133.00 | 146.00 | 146.00 | 9.77% | 1,168,968 |
| May 26, 2026 | 130.50 | 137.00 | 129.00 | 133.00 | 133.00 | 1.92% | 610,348 |
| May 25, 2026 | 133.00 | 133.50 | 128.50 | 130.50 | 130.50 | -1.51% | 531,292 |
| May 22, 2026 | 134.50 | 135.00 | 130.50 | 132.50 | 132.50 | -1.49% | 273,492 |
| May 21, 2026 | 132.00 | 135.00 | 130.50 | 134.50 | 134.50 | 1.89% | 164,172 |
| May 20, 2026 | 130.00 | 136.50 | 129.00 | 132.00 | 132.00 | 0.38% | 366,411 |
| May 19, 2026 | 132.00 | 135.50 | 128.50 | 131.50 | 131.50 | -0.38% | 487,381 |
| May 18, 2026 | 134.50 | 135.50 | 129.00 | 132.00 | 132.00 | -2.58% | 354,454 |
| May 15, 2026 | 136.50 | 138.00 | 131.00 | 135.50 | 135.50 | 0.37% | 445,583 |
| May 14, 2026 | 136.00 | 136.50 | 134.00 | 135.00 | 135.00 | -1.46% | 363,731 |
| May 13, 2026 | 137.00 | 139.50 | 134.50 | 137.00 | 137.00 | -1.44% | 256,521 |
| May 12, 2026 | 143.50 | 145.50 | 135.50 | 139.00 | 139.00 | -2.11% | 770,571 |
| May 11, 2026 | 137.00 | 148.00 | 135.00 | 142.00 | 142.00 | 5.19% | 855,833 |
| May 8, 2026 | 136.50 | 138.50 | 133.50 | 135.00 | 135.00 | -2.53% | 271,279 |
| May 7, 2026 | 140.00 | 140.00 | 134.00 | 138.50 | 138.50 | -0.36% | 395,344 |
| May 6, 2026 | 141.00 | 143.00 | 135.00 | 139.00 | 139.00 | -1.42% | 483,422 |
| May 5, 2026 | 144.00 | 144.00 | 139.50 | 141.00 | 141.00 | -2.08% | 420,943 |
| May 4, 2026 | 146.00 | 147.50 | 143.00 | 144.00 | 144.00 | -0.69% | 291,235 |
| Apr 30, 2026 | 144.00 | 147.00 | 143.50 | 145.00 | 145.00 | -0.68% | 224,624 |
| Apr 29, 2026 | 148.00 | 148.50 | 142.00 | 146.00 | 146.00 | -0.68% | 533,288 |
| Apr 28, 2026 | 147.50 | 148.50 | 145.50 | 147.00 | 147.00 | -0.34% | 289,080 |
| Apr 27, 2026 | 148.50 | 149.00 | 145.50 | 147.50 | 147.50 | -0.67% | 331,020 |
| Apr 24, 2026 | 150.00 | 150.00 | 144.00 | 148.50 | 148.50 | 0.34% | 808,555 |
| Apr 23, 2026 | 146.00 | 152.50 | 144.50 | 148.00 | 148.00 | 1.37% | 1,333,484 |
| Apr 22, 2026 | 145.50 | 147.50 | 143.50 | 146.00 | 146.00 | 0.34% | 885,043 |
| Apr 21, 2026 | 146.00 | 146.00 | 142.50 | 145.50 | 145.50 | - | 605,368 |
| Apr 20, 2026 | 143.50 | 145.50 | 141.50 | 145.50 | 145.50 | 1.75% | 571,093 |
| Apr 17, 2026 | 144.00 | 148.50 | 137.50 | 143.00 | 143.00 | -1.04% | 978,291 |
| Apr 16, 2026 | 131.50 | 146.00 | 131.00 | 144.50 | 144.50 | 9.47% | 1,056,421 |
| Apr 15, 2026 | 128.50 | 132.00 | 125.00 | 132.00 | 132.00 | 3.53% | 497,716 |
| Apr 14, 2026 | 128.50 | 133.50 | 125.00 | 127.50 | 127.50 | -0.39% | 556,545 |
| Apr 13, 2026 | 132.50 | 132.50 | 127.00 | 128.00 | 128.00 | -2.29% | 213,262 |
| Apr 10, 2026 | 130.50 | 131.50 | 128.50 | 131.00 | 131.00 | 1.16% | 378,266 |
| Apr 9, 2026 | 130.50 | 132.50 | 128.00 | 129.50 | 129.50 | -0.77% | 359,335 |
| Apr 8, 2026 | 128.00 | 135.50 | 127.50 | 130.50 | 130.50 | 1.95% | 459,110 |
| Apr 7, 2026 | 126.50 | 128.00 | 124.50 | 128.00 | 128.00 | 1.19% | 278,872 |
| Apr 2, 2026 | 126.50 | 130.00 | 124.50 | 126.50 | 126.50 | - | 203,070 |
| Apr 1, 2026 | 123.00 | 130.00 | 123.00 | 126.50 | 126.50 | 2.85% | 206,945 |
| Mar 31, 2026 | 124.50 | 126.50 | 119.50 | 123.00 | 123.00 | -2.38% | 570,894 |
| Mar 30, 2026 | 129.00 | 129.00 | 123.50 | 126.00 | 126.00 | -3.08% | 394,596 |
| Mar 27, 2026 | 129.50 | 131.00 | 126.50 | 130.00 | 130.00 | 0.78% | 295,208 |
| Mar 26, 2026 | 138.00 | 141.00 | 126.00 | 129.00 | 129.00 | -8.51% | 947,012 |
| Mar 25, 2026 | 128.00 | 143.50 | 126.00 | 141.00 | 141.00 | 11.90% | 648,576 |
| Mar 24, 2026 | 133.00 | 133.50 | 121.50 | 126.00 | 126.00 | -4.91% | 463,989 |