Hantech Bio-Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 229.50 | 229.50 | 226.00 | 228.00 | 120.87 | 26,039 |
| 2024-05-07 | 230.50 | 231.50 | 225.00 | 227.50 | 120.61 | 69,903 |
| 2024-05-06 | 231.50 | 232.50 | 227.00 | 228.00 | 120.87 | 78,419 |
| 2024-05-03 | 224.00 | 234.00 | 220.00 | 230.50 | 122.20 | 120,148 |
| 2024-05-02 | 224.50 | 224.50 | 217.00 | 220.00 | 116.63 | 77,267 |
| 2024-04-30 | 224.00 | 228.00 | 218.50 | 220.00 | 116.63 | 88,397 |
| 2024-04-29 | 225.00 | 225.00 | 219.50 | 223.50 | 118.49 | 30,073 |
| 2024-04-26 | 227.00 | 231.00 | 217.50 | 221.50 | 117.43 | 94,579 |
| 2024-04-25 | 222.00 | 229.50 | 222.00 | 227.00 | 120.34 | 39,327 |
| 2024-04-24 | 221.50 | 232.00 | 221.00 | 229.00 | 121.40 | 105,235 |
| 2024-04-23 | 232.00 | 232.00 | 225.50 | 229.00 | 121.40 | 85,014 |
| 2024-04-22 | 224.50 | 228.50 | 215.50 | 226.50 | 120.08 | 127,917 |
| 2024-04-19 | 223.00 | 225.50 | 211.50 | 220.50 | 116.90 | 115,047 |
| 2024-04-18 | 228.50 | 232.00 | 221.00 | 229.00 | 121.40 | 93,722 |
| 2024-04-17 | 207.00 | 230.00 | 205.00 | 225.50 | 119.55 | 253,208 |
| 2024-04-16 | 207.50 | 207.50 | 194.00 | 200.50 | 106.30 | 229,916 |
| 2024-04-15 | 212.00 | 219.00 | 198.00 | 209.50 | 111.07 | 440,457 |
| 2024-04-12 | 227.00 | 233.50 | 214.00 | 217.50 | 115.31 | 384,130 |
| 2024-04-11 | 240.00 | 245.00 | 225.50 | 228.00 | 120.87 | 342,392 |
| 2024-04-10 | 281.00 | 281.00 | 242.50 | 249.00 | 132.01 | 401,866 |
| 2024-04-09 | 290.00 | 301.00 | 221.00 | 254.50 | 134.92 | 770,407 |
| 2024-04-08 | 273.50 | 286.50 | 272.50 | 285.50 | 151.36 | 392,629 |
| 2024-04-03 | 240.50 | 267.50 | 240.00 | 265.00 | 140.49 | 501,735 |
| 2024-04-02 | 234.50 | 238.00 | 227.00 | 236.50 | 125.38 | 377,421 |
| 2024-04-01 | 194.50 | 230.50 | 194.50 | 230.00 | 121.93 | 405,916 |
| 2024-03-29 | 187.00 | 193.50 | 185.00 | 192.00 | 101.79 | 207,616 |
| 2024-03-28 | 186.00 | 188.50 | 184.00 | 185.00 | 98.078 | 146,321 |
| 2024-03-27 | 188.50 | 188.50 | 183.00 | 185.50 | 98.343 | 80,312 |
| 2024-03-26 | 180.50 | 190.50 | 180.50 | 186.00 | 98.608 | 200,182 |
| 2024-03-25 | 179.00 | 183.00 | 176.00 | 182.00 | 96.487 | 108,807 |
| 2024-03-22 | 179.50 | 180.50 | 177.50 | 179.00 | 94.897 | 66,057 |
| 2024-03-21 | 180.00 | 180.00 | 173.00 | 177.00 | 93.837 | 86,800 |
| 2024-03-20 | 178.00 | 183.00 | 172.00 | 178.50 | 94.632 | 128,361 |
| 2024-03-19 | 167.00 | 180.00 | 166.50 | 176.00 | 93.306 | 235,501 |
| 2024-03-18 | 163.00 | 167.50 | 163.00 | 167.00 | 88.535 | 121,025 |
| 2024-03-15 | 163.50 | 164.50 | 159.50 | 164.00 | 86.945 | 135,722 |
| 2024-03-14 | 164.00 | 164.50 | 159.50 | 160.00 | 84.824 | 143,601 |
| 2024-03-13 | 164.00 | 165.50 | 162.00 | 163.00 | 86.415 | 124,350 |
| 2024-03-12 | 170.00 | 172.00 | 163.00 | 165.00 | 87.475 | 214,069 |
| 2024-03-11 | 150.00 | 170.50 | 147.50 | 167.50 | 88.800 | 522,557 |
| 2024-03-08 | 142.00 | 156.50 | 140.00 | 147.50 | 78.197 | 378,618 |
| 2024-03-07 | 141.50 | 146.00 | 139.50 | 140.50 | 74.486 | 124,382 |
| 2024-03-06 | 142.00 | 145.50 | 140.50 | 144.00 | 76.342 | 111,733 |
| 2024-03-05 | 133.00 | 144.50 | 132.00 | 141.50 | 75.016 | 150,051 |
| 2024-03-04 | 132.50 | 133.00 | 130.50 | 131.00 | 69.450 | 23,660 |
| 2024-03-01 | 129.00 | 134.00 | 129.00 | 132.50 | 70.245 | 27,103 |
| 2024-02-29 | 130.00 | 134.00 | 129.50 | 131.50 | 69.715 | 68,217 |
| 2024-02-27 | 130.00 | 131.50 | 127.50 | 129.00 | 68.389 | 47,014 |
| 2024-02-26 | 131.00 | 131.50 | 127.50 | 130.00 | 68.920 | 39,698 |
| 2024-02-23 | 130.50 | 131.50 | 127.50 | 131.50 | 69.715 | 114,329 |
| 2024-02-22 | 131.00 | 131.00 | 129.00 | 129.00 | 68.389 | 61,980 |
| 2024-02-21 | 131.50 | 132.00 | 129.00 | 131.00 | 69.450 | 50,721 |
| 2024-02-20 | 133.00 | 133.00 | 131.00 | 133.00 | 70.510 | 47,692 |
| 2024-02-19 | 133.00 | 133.50 | 131.00 | 133.00 | 70.510 | 27,519 |
| 2024-02-16 | 131.50 | 133.50 | 129.00 | 132.00 | 69.980 | 83,169 |
| 2024-02-15 | 136.50 | 136.50 | 128.50 | 130.50 | 69.185 | 194,485 |
| 2024-02-05 | 119.50 | 131.00 | 118.50 | 125.00 | 66.269 | 207,535 |
| 2024-02-02 | 119.00 | 119.50 | 117.50 | 119.00 | 63.088 | 44,865 |
| 2024-02-01 | 118.50 | 122.00 | 116.00 | 119.50 | 63.353 | 91,483 |
| 2024-01-31 | 117.50 | 119.00 | 115.50 | 118.00 | 62.558 | 77,619 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 3.6000 TWD |
| 2025-07-15 | 3.1300 TWD |
| 2024-06-06 | 1.0000 TWD |
| 2023-07-07 | 1.1500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.