HanchorBio Inc. (TPE:7827)
Taiwan · Delayed Price · Currency is TWD 169.00
+3.50 (2.11%)
At close: Oct 8, 2026
HanchorBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 164.50 | 170.50 | 163.50 | 169.00 | 169.00 | 2.11% | 433,516 |
| Oct 7, 2026 | 166.00 | 166.50 | 163.00 | 165.50 | 165.50 | -0.60% | 331,081 |
| Oct 6, 2026 | 167.00 | 169.50 | 165.00 | 166.50 | 166.50 | -0.60% | 327,727 |
| Oct 5, 2026 | 166.50 | 167.50 | 163.50 | 167.50 | 167.50 | 0.30% | 275,143 |
| Oct 2, 2026 | 166.00 | 167.00 | 159.00 | 167.00 | 167.00 | 1.21% | 418,961 |
| Oct 1, 2026 | 165.00 | 170.50 | 163.50 | 165.00 | 165.00 | - | 352,923 |
| Sep 30, 2026 | 162.50 | 165.00 | 162.50 | 165.00 | 165.00 | 0.92% | 205,107 |
| Sep 29, 2026 | 161.00 | 167.00 | 158.00 | 163.50 | 163.50 | 0.62% | 407,175 |
| Sep 24, 2026 | 163.00 | 163.00 | 155.00 | 162.50 | 162.50 | -0.31% | 370,700 |
| Sep 23, 2026 | 163.00 | 165.00 | 160.50 | 163.00 | 163.00 | - | 286,810 |
| Sep 22, 2026 | 163.00 | 167.50 | 162.00 | 163.00 | 163.00 | 0.62% | 321,478 |
| Sep 21, 2026 | 162.00 | 163.50 | 159.50 | 162.00 | 162.00 | - | 191,807 |
| Sep 20, 2026 | 151.50 | 162.50 | 150.50 | 162.00 | 162.00 | - | 48,830 |
| Sep 18, 2026 | 151.50 | 162.50 | 150.50 | 162.00 | 162.00 | 8.00% | 468,830 |
| Sep 17, 2026 | 149.50 | 150.50 | 149.00 | 150.00 | 150.00 | 1.01% | 152,762 |
| Sep 16, 2026 | 149.50 | 150.00 | 147.00 | 148.50 | 148.50 | -0.67% | 95,174 |
| Sep 15, 2026 | 151.00 | 151.00 | 148.00 | 149.50 | 149.50 | -1.64% | 100,172 |
| Sep 14, 2026 | 150.50 | 152.50 | 149.50 | 152.00 | 152.00 | -0.33% | 81,945 |
| Sep 11, 2026 | 152.00 | 152.50 | 151.50 | 152.50 | 152.50 | -0.33% | 127,913 |
| Sep 10, 2026 | 150.00 | 154.00 | 150.00 | 153.00 | 153.00 | 0.99% | 113,955 |
| Sep 9, 2026 | 150.50 | 153.00 | 149.50 | 151.50 | 151.50 | 0.33% | 140,490 |
| Sep 8, 2026 | 154.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 114,971 |
| Sep 7, 2026 | 152.50 | 154.50 | 151.00 | 154.00 | 154.00 | 1.99% | 147,036 |
| Sep 4, 2026 | 151.50 | 153.00 | 145.00 | 151.00 | 151.00 | -0.33% | 141,733 |
| Sep 3, 2026 | 152.00 | 152.50 | 148.50 | 151.50 | 151.50 | -0.33% | 130,656 |
| Sep 2, 2026 | 153.00 | 153.00 | 151.00 | 152.00 | 152.00 | -1.30% | 82,673 |
| Sep 1, 2026 | 153.00 | 155.00 | 152.00 | 154.00 | 154.00 | -0.32% | 88,106 |
| Aug 31, 2026 | 157.00 | 157.00 | 151.00 | 154.50 | 154.50 | -3.13% | 237,261 |
| Aug 28, 2026 | 161.00 | 161.50 | 152.50 | 159.50 | 159.50 | -1.54% | 389,436 |
| Aug 27, 2026 | 159.00 | 164.50 | 156.00 | 162.00 | 162.00 | -1.22% | 370,131 |
| Aug 26, 2026 | 160.00 | 164.50 | 160.00 | 164.00 | 164.00 | 3.14% | 505,450 |
| Aug 25, 2026 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | - | 195,586 |
| Aug 24, 2026 | 161.50 | 161.50 | 155.50 | 159.00 | 159.00 | -1.24% | 302,703 |
| Aug 21, 2026 | 159.50 | 165.50 | 158.00 | 161.00 | 161.00 | 0.94% | 382,371 |
| Aug 20, 2026 | 155.00 | 159.50 | 155.00 | 159.50 | 159.50 | 3.91% | 342,667 |
| Aug 19, 2026 | 155.00 | 155.00 | 152.50 | 153.50 | 153.50 | -1.60% | 111,968 |
| Aug 18, 2026 | 156.00 | 156.00 | 151.50 | 156.00 | 156.00 | -0.64% | 202,923 |
| Aug 17, 2026 | 161.00 | 161.00 | 154.00 | 157.00 | 157.00 | -2.48% | 112,017 |
| Aug 14, 2026 | 159.50 | 164.00 | 154.00 | 161.00 | 161.00 | 1.26% | 253,121 |
| Aug 13, 2026 | 162.00 | 163.50 | 159.00 | 159.00 | 159.00 | -1.85% | 215,040 |
| Aug 12, 2026 | 160.00 | 164.50 | 159.50 | 162.00 | 162.00 | 0.62% | 361,615 |
| Aug 11, 2026 | 159.00 | 162.50 | 158.50 | 161.00 | 161.00 | 0.63% | 151,772 |
| Aug 10, 2026 | 156.00 | 160.50 | 153.50 | 160.00 | 160.00 | 2.56% | 287,699 |
| Aug 7, 2026 | 156.00 | 156.50 | 151.00 | 156.00 | 156.00 | -0.32% | 328,362 |
| Aug 6, 2026 | 156.00 | 157.50 | 151.00 | 156.50 | 156.50 | 0.32% | 397,467 |
| Aug 5, 2026 | 156.00 | 157.00 | 152.00 | 156.00 | 156.00 | 1.63% | 269,742 |
| Aug 4, 2026 | 149.00 | 154.50 | 149.00 | 153.50 | 153.50 | 1.99% | 182,069 |
| Aug 3, 2026 | 144.50 | 152.00 | 144.50 | 150.50 | 150.50 | 5.61% | 243,657 |
| Jul 31, 2026 | 142.00 | 144.00 | 140.00 | 142.50 | 142.50 | 1.79% | 173,341 |
| Jul 30, 2026 | 138.00 | 141.00 | 136.00 | 140.00 | 140.00 | -0.71% | 352,464 |