Hantech Bio-Technology Co., Ltd. (TPEX:1294)
Taiwan · Delayed Price · Currency is TWD 55.70
-1.10 (-1.94%)
Aug 20, 2026, 1:30 PM CST
Hantech Bio-Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 55.80 | 55.80 | 55.10 | 55.70 | 55.70 | -1.94% | 25,460 |
| Aug 19, 2026 | 56.10 | 56.80 | 56.00 | 56.80 | 56.80 | 1.25% | 17,419 |
| Aug 18, 2026 | 57.10 | 57.10 | 56.00 | 56.10 | 56.10 | -3.11% | 36,130 |
| Aug 17, 2026 | 58.00 | 58.00 | 57.80 | 57.90 | 57.90 | 1.05% | 8,695 |
| Aug 14, 2026 | 57.60 | 57.90 | 57.10 | 57.30 | 57.30 | -1.55% | 18,635 |
| Aug 13, 2026 | 58.20 | 58.20 | 57.90 | 58.20 | 58.20 | -1.52% | 8,040 |
| Aug 12, 2026 | 58.70 | 59.80 | 57.50 | 59.10 | 59.10 | - | 27,442 |
| Aug 11, 2026 | 60.10 | 60.10 | 58.40 | 59.10 | 59.10 | 1.72% | 20,680 |
| Aug 10, 2026 | 57.40 | 58.30 | 57.20 | 58.10 | 58.10 | 2.65% | 22,297 |
| Aug 7, 2026 | 55.50 | 61.00 | 55.50 | 56.60 | 56.60 | 0.71% | 36,753 |
| Aug 6, 2026 | 56.70 | 56.70 | 56.00 | 56.20 | 56.20 | -0.88% | 13,496 |
| Aug 5, 2026 | 56.30 | 56.70 | 56.30 | 56.70 | 56.70 | 0.89% | 7,513 |
| Aug 4, 2026 | 56.20 | 56.60 | 55.70 | 56.20 | 56.20 | - | 29,865 |
| Aug 3, 2026 | 56.20 | 56.20 | 55.50 | 56.20 | 56.20 | 1.44% | 10,376 |
| Jul 31, 2026 | 56.60 | 56.60 | 55.30 | 55.40 | 55.40 | 1.09% | 10,968 |
| Jul 30, 2026 | 56.00 | 56.00 | 53.30 | 54.80 | 54.80 | -2.32% | 36,499 |
| Jul 29, 2026 | 55.60 | 56.80 | 55.10 | 56.10 | 56.10 | 1.08% | 34,931 |
| Jul 28, 2026 | 55.10 | 55.70 | 55.10 | 55.50 | 55.50 | -0.54% | 28,131 |
| Jul 27, 2026 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | -1.41% | 7,500 |
| Jul 24, 2026 | 55.80 | 57.10 | 55.80 | 56.60 | 56.60 | 0.89% | 17,225 |
| Jul 23, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | -0.53% | 1,064 |
| Jul 22, 2026 | 57.30 | 57.30 | 56.10 | 56.40 | 56.40 | -0.18% | 16,323 |
| Jul 21, 2026 | 55.30 | 56.90 | 55.30 | 56.50 | 56.50 | 1.44% | 20,155 |
| Jul 20, 2026 | 56.10 | 56.10 | 55.00 | 55.70 | 55.70 | -1.76% | 29,886 |
| Jul 17, 2026 | 57.50 | 58.00 | 56.20 | 56.70 | 56.70 | -1.39% | 42,677 |
| Jul 16, 2026 | 57.50 | 57.80 | 57.50 | 57.50 | 57.50 | - | 18,733 |
| Jul 15, 2026 | 57.50 | 57.50 | 56.60 | 57.50 | 57.50 | 1.77% | 27,756 |
| Jul 14, 2026 | 57.60 | 57.60 | 56.50 | 56.50 | 56.50 | -2.08% | 64,392 |
| Jul 13, 2026 | 59.00 | 59.00 | 57.50 | 57.70 | 57.70 | -2.20% | 82,857 |
| Jul 9, 2026 | 59.10 | 60.20 | 58.90 | 59.00 | 59.00 | 1.03% | 37,682 |
| Jul 8, 2026 | 59.40 | 59.40 | 58.40 | 58.40 | 58.40 | -1.85% | 81,063 |
| Jul 7, 2026 | 61.10 | 61.10 | 59.50 | 59.50 | 59.50 | -2.46% | 127,660 |
| Jul 6, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 100,826 |
| Jul 3, 2026 | 62.00 | 64.00 | 60.90 | 62.00 | 62.00 | -2.73% | 354,762 |
| Jul 2, 2026 | 65.67 | 67.00 | 65.50 | 66.25 | 63.74 | 0.89% | 594,292 |
| Jul 1, 2026 | 66.50 | 66.50 | 64.92 | 65.67 | 63.18 | -0.13% | 131,634 |
| Jun 30, 2026 | 65.92 | 66.33 | 65.67 | 65.75 | 63.26 | - | 228,079 |
| Jun 29, 2026 | 65.50 | 66.08 | 65.50 | 65.75 | 63.26 | 0.51% | 218,947 |
| Jun 26, 2026 | 66.25 | 66.25 | 65.25 | 65.42 | 62.94 | -1.38% | 64,863 |
| Jun 25, 2026 | 66.67 | 66.67 | 65.75 | 66.33 | 63.82 | -0.13% | 84,602 |
| Jun 24, 2026 | 65.00 | 66.42 | 65.00 | 66.42 | 63.90 | 1.27% | 62,528 |
| Jun 23, 2026 | 66.75 | 66.75 | 65.42 | 65.58 | 63.10 | -1.50% | 175,819 |
| Jun 22, 2026 | 69.00 | 69.00 | 65.92 | 66.58 | 64.06 | 1.14% | 98,521 |
| Jun 18, 2026 | 66.83 | 67.92 | 65.83 | 65.83 | 63.34 | -1.25% | 144,417 |
| Jun 17, 2026 | 65.92 | 66.83 | 65.75 | 66.67 | 64.14 | 1.14% | 43,676 |
| Jun 16, 2026 | 65.83 | 66.17 | 65.83 | 65.92 | 63.42 | -0.50% | 29,595 |
| Jun 15, 2026 | 66.00 | 66.42 | 65.67 | 66.25 | 63.74 | 0.89% | 47,301 |
| Jun 12, 2026 | 65.92 | 66.58 | 65.67 | 65.67 | 63.18 | 1.68% | 34,772 |
| Jun 11, 2026 | 65.17 | 67.33 | 63.50 | 64.58 | 62.14 | -0.90% | 52,054 |
| Jun 10, 2026 | 69.58 | 69.58 | 65.08 | 65.17 | 62.70 | -5.67% | 175,558 |