Hantech Bio-Technology Co., Ltd. (TPEX:1294)
Taiwan · Delayed Price · Currency is TWD 79.00
-1.00 (-1.25%)
Jun 18, 2026, 12:48 PM CST
Hantech Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 80.20 | 81.50 | 79.00 | 79.00 | 79.00 | -1.25% | 120,348 |
| Jun 17, 2026 | 79.10 | 80.20 | 78.90 | 80.00 | 80.00 | 1.14% | 36,397 |
| Jun 16, 2026 | 79.00 | 79.40 | 79.00 | 79.10 | 79.10 | -0.50% | 24,663 |
| Jun 15, 2026 | 79.20 | 79.70 | 78.80 | 79.50 | 79.50 | 0.89% | 39,418 |
| Jun 12, 2026 | 79.10 | 79.90 | 78.80 | 78.80 | 78.80 | 1.68% | 28,977 |
| Jun 11, 2026 | 78.20 | 80.80 | 76.20 | 77.50 | 77.50 | -0.90% | 43,379 |
| Jun 10, 2026 | 83.50 | 83.50 | 78.10 | 78.20 | 78.20 | -5.67% | 146,299 |
| Jun 9, 2026 | 77.30 | 85.20 | 77.30 | 82.90 | 82.90 | 6.97% | 117,301 |
| Jun 8, 2026 | 77.50 | 78.50 | 76.60 | 77.50 | 77.50 | -1.65% | 41,162 |
| Jun 5, 2026 | 80.60 | 80.60 | 78.50 | 78.80 | 78.80 | 0.13% | 51,702 |
| Jun 4, 2026 | 79.10 | 79.60 | 78.70 | 78.70 | 78.70 | -0.38% | 30,524 |
| Jun 3, 2026 | 79.20 | 79.40 | 79.00 | 79.00 | 79.00 | 1.28% | 22,556 |
| Jun 2, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 2,591 |
| Jun 1, 2026 | 77.20 | 78.00 | 76.50 | 78.00 | 78.00 | 0.13% | 23,865 |
| May 29, 2026 | 77.30 | 77.90 | 77.20 | 77.90 | 77.90 | 0.78% | 10,952 |
| May 28, 2026 | 76.70 | 78.00 | 76.60 | 77.30 | 77.30 | 0.39% | 24,486 |
| May 27, 2026 | 76.70 | 77.00 | 76.70 | 77.00 | 77.00 | - | 16,883 |
| May 26, 2026 | 77.00 | 77.00 | 76.00 | 77.00 | 77.00 | - | 23,600 |
| May 25, 2026 | 77.60 | 77.60 | 77.00 | 77.00 | 77.00 | -1.03% | 22,076 |
| May 22, 2026 | 78.00 | 78.00 | 77.80 | 77.80 | 77.80 | 0.13% | 15,944 |
| May 21, 2026 | 77.70 | 77.80 | 77.70 | 77.70 | 77.70 | -0.13% | 23,780 |
| May 20, 2026 | 79.00 | 79.00 | 77.80 | 77.80 | 77.80 | 0.26% | 9,233 |
| May 19, 2026 | 77.40 | 77.60 | 77.10 | 77.60 | 77.60 | 0.65% | 14,981 |
| May 18, 2026 | 80.00 | 80.00 | 77.00 | 77.10 | 77.10 | -0.77% | 19,547 |
| May 15, 2026 | 77.80 | 78.00 | 77.70 | 77.70 | 77.70 | -0.13% | 19,303 |
| May 14, 2026 | 78.40 | 78.40 | 77.60 | 77.80 | 77.80 | -0.77% | 37,704 |
| May 13, 2026 | 78.50 | 78.90 | 78.30 | 78.40 | 78.40 | -1.26% | 21,078 |
| May 12, 2026 | 78.50 | 80.20 | 78.40 | 79.40 | 79.40 | 0.25% | 24,155 |
| May 11, 2026 | 78.30 | 79.20 | 78.10 | 79.20 | 79.20 | 1.54% | 20,071 |
| May 8, 2026 | 79.40 | 80.20 | 77.50 | 78.00 | 78.00 | -0.26% | 57,200 |
| May 7, 2026 | 78.60 | 79.20 | 78.00 | 78.20 | 78.20 | -1.01% | 62,238 |
| May 6, 2026 | 79.20 | 79.20 | 79.00 | 79.00 | 79.00 | -0.63% | 16,310 |
| May 5, 2026 | 79.60 | 79.60 | 79.50 | 79.50 | 79.50 | -0.25% | 16,359 |
| May 4, 2026 | 79.60 | 80.50 | 79.60 | 79.70 | 79.70 | 0.13% | 22,617 |
| Apr 30, 2026 | 80.00 | 80.10 | 79.60 | 79.60 | 79.60 | 0.25% | 34,120 |
| Apr 29, 2026 | 79.60 | 79.60 | 79.00 | 79.40 | 79.40 | -0.13% | 12,870 |
| Apr 28, 2026 | 79.50 | 79.60 | 78.40 | 79.50 | 79.50 | 0.38% | 26,091 |
| Apr 27, 2026 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | -1.12% | 9,838 |
| Apr 24, 2026 | 82.50 | 82.50 | 79.30 | 80.10 | 80.10 | -1.11% | 26,354 |
| Apr 23, 2026 | 83.30 | 83.30 | 80.90 | 81.00 | 81.00 | -1.10% | 36,369 |
| Apr 22, 2026 | 81.80 | 82.30 | 81.80 | 81.90 | 81.90 | 0.37% | 28,531 |
| Apr 21, 2026 | 83.30 | 83.30 | 81.60 | 81.60 | 81.60 | 0.12% | 14,315 |
| Apr 20, 2026 | 82.70 | 82.70 | 81.50 | 81.50 | 81.50 | -1.45% | 45,741 |
| Apr 17, 2026 | 81.20 | 83.40 | 81.20 | 82.70 | 82.70 | 2.22% | 53,065 |
| Apr 16, 2026 | 80.20 | 81.00 | 80.20 | 80.90 | 80.90 | 0.75% | 36,769 |
| Apr 15, 2026 | 81.50 | 81.50 | 80.00 | 80.30 | 80.30 | -1.47% | 39,748 |
| Apr 14, 2026 | 81.60 | 81.60 | 81.00 | 81.50 | 81.50 | 1.24% | 23,247 |
| Apr 13, 2026 | 81.50 | 81.50 | 80.10 | 80.50 | 80.50 | -1.23% | 37,093 |
| Apr 10, 2026 | 83.40 | 83.40 | 81.50 | 81.50 | 81.50 | -1.09% | 35,641 |
| Apr 9, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 1.48% | 23,520 |