Hantech Bio-Technology Co., Ltd. (TPEX:1294)
Taiwan · Delayed Price · Currency is TWD 78.00
-0.20 (-0.26%)
May 8, 2026, 1:30 PM CST
Hantech Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 81.80 | 81.90 | 81.10 | 81.20 | 81.20 | 0.25% | 20,618 |
| Apr 7, 2026 | 82.60 | 82.60 | 80.80 | 81.00 | 81.00 | -0.61% | 22,487 |
| Apr 2, 2026 | 81.10 | 81.60 | 80.60 | 81.50 | 81.50 | 0.49% | 42,504 |
| Apr 1, 2026 | 80.40 | 81.10 | 80.30 | 81.10 | 81.10 | 1.25% | 29,455 |
| Mar 31, 2026 | 80.90 | 80.90 | 80.00 | 80.10 | 80.10 | -1.23% | 25,078 |
| Mar 30, 2026 | 81.40 | 81.50 | 81.00 | 81.10 | 81.10 | -0.98% | 6,293 |
| Mar 27, 2026 | 80.60 | 81.90 | 80.30 | 81.90 | 81.90 | 0.99% | 19,872 |
| Mar 26, 2026 | 82.20 | 82.80 | 81.10 | 81.10 | 81.10 | -0.61% | 50,062 |
| Mar 25, 2026 | 81.30 | 82.70 | 81.00 | 81.60 | 81.60 | 0.49% | 29,291 |
| Mar 24, 2026 | 81.80 | 82.00 | 81.20 | 81.20 | 81.20 | -0.85% | 38,422 |
| Mar 23, 2026 | 82.60 | 82.60 | 81.90 | 81.90 | 81.90 | -0.85% | 45,575 |
| Mar 20, 2026 | 83.20 | 83.60 | 82.30 | 82.60 | 82.60 | -1.20% | 67,889 |
| Mar 19, 2026 | 85.40 | 86.20 | 83.60 | 83.60 | 83.60 | -3.02% | 98,326 |
| Mar 18, 2026 | 86.10 | 87.10 | 86.00 | 86.20 | 86.20 | -1.26% | 43,726 |
| Mar 17, 2026 | 87.80 | 87.80 | 85.90 | 87.30 | 87.30 | 2.46% | 59,948 |
| Mar 16, 2026 | 88.40 | 88.40 | 85.20 | 85.20 | 85.20 | -2.74% | 144,824 |
| Mar 13, 2026 | 90.60 | 91.40 | 85.10 | 87.60 | 87.60 | -3.31% | 211,095 |
| Mar 12, 2026 | 89.40 | 91.60 | 89.40 | 90.60 | 90.60 | -1.31% | 87,114 |
| Mar 11, 2026 | 91.80 | 92.00 | 88.90 | 91.80 | 91.80 | 2.00% | 188,621 |
| Mar 10, 2026 | 90.50 | 94.00 | 89.90 | 90.00 | 90.00 | 0.45% | 215,868 |
| Mar 9, 2026 | 87.10 | 95.30 | 85.90 | 89.60 | 89.60 | 2.75% | 835,859 |
| Mar 6, 2026 | 79.30 | 87.20 | 79.30 | 87.20 | 87.20 | 9.96% | 362,099 |
| Mar 5, 2026 | 79.20 | 80.50 | 78.80 | 79.30 | 79.30 | 0.63% | 244,895 |
| Mar 4, 2026 | 79.00 | 81.00 | 78.00 | 78.80 | 78.80 | 0.13% | 163,570 |
| Mar 3, 2026 | 77.40 | 78.70 | 76.40 | 78.70 | 78.70 | 0.13% | 59,229 |
| Mar 2, 2026 | 77.10 | 78.60 | 77.10 | 78.60 | 78.60 | -0.13% | 23,513 |
| Feb 26, 2026 | 78.00 | 78.90 | 77.40 | 78.70 | 78.70 | 0.13% | 50,984 |
| Feb 25, 2026 | 78.80 | 79.70 | 77.20 | 78.60 | 78.60 | -0.25% | 120,914 |
| Feb 24, 2026 | 78.80 | 79.00 | 78.40 | 78.80 | 78.80 | -1.50% | 29,277 |