Hantech Bio-Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 118.50 | 119.00 | 117.50 | 118.50 | 62.823 | 49,404 |
| 2024-01-29 | 118.00 | 120.00 | 117.50 | 118.50 | 62.823 | 59,773 |
| 2024-01-26 | 117.50 | 120.00 | 115.00 | 118.50 | 62.823 | 59,290 |
| 2024-01-25 | 118.00 | 120.50 | 117.50 | 119.50 | 63.353 | 83,030 |
| 2024-01-24 | 116.50 | 122.00 | 116.00 | 118.50 | 62.823 | 52,705 |
| 2024-01-23 | 116.50 | 117.00 | 115.00 | 115.50 | 61.232 | 53,247 |
| 2024-01-22 | 115.50 | 116.50 | 115.00 | 116.50 | 61.763 | 56,531 |
| 2024-01-19 | 115.00 | 116.00 | 114.00 | 115.50 | 61.232 | 52,097 |
| 2024-01-18 | 114.50 | 116.00 | 113.50 | 115.00 | 60.967 | 58,916 |
| 2024-01-17 | 115.50 | 115.50 | 113.00 | 114.50 | 60.702 | 30,493 |
| 2024-01-16 | 113.00 | 116.00 | 112.50 | 113.50 | 60.172 | 55,351 |
| 2024-01-15 | 107.50 | 107.50 | 107.50 | 107.50 | 56.991 | 0 |
| 2024-01-12 | 106.50 | 107.50 | 105.50 | 107.50 | 56.991 | 34,380 |
| 2024-01-11 | 112.50 | 113.00 | 106.50 | 110.00 | 58.317 | 201,784 |
| 2024-01-10 | 116.00 | 116.00 | 112.50 | 113.00 | 59.907 | 75,079 |
| 2024-01-09 | 115.50 | 115.50 | 114.00 | 115.50 | 61.232 | 29,451 |
| 2024-01-08 | 114.50 | 115.50 | 113.00 | 115.50 | 61.232 | 33,734 |
| 2024-01-05 | 115.00 | 115.00 | 112.50 | 114.50 | 60.702 | 26,686 |
| 2024-01-04 | 114.00 | 116.00 | 113.00 | 114.00 | 60.437 | 160,976 |
| 2024-01-03 | 113.00 | 115.50 | 111.50 | 113.50 | 60.172 | 141,122 |
| 2024-01-02 | 105.00 | 117.50 | 105.00 | 112.00 | 59.377 | 174,148 |
| 2023-12-29 | 104.50 | 105.00 | 103.00 | 103.50 | 54.871 | 25,055 |
| 2023-12-28 | 105.00 | 105.50 | 104.00 | 104.50 | 55.401 | 20,698 |
| 2023-12-27 | 103.50 | 105.00 | 103.00 | 104.50 | 55.401 | 14,660 |
| 2023-12-26 | 105.00 | 105.00 | 103.00 | 104.50 | 55.401 | 9,264 |
| 2023-12-25 | 102.50 | 107.00 | 102.50 | 105.00 | 55.666 | 7,162 |
| 2023-12-22 | 105.50 | 105.50 | 103.00 | 103.50 | 54.871 | 4,312 |
| 2023-12-21 | 103.00 | 104.50 | 103.00 | 104.50 | 55.401 | 7,939 |
| 2023-12-20 | 103.00 | 105.50 | 103.00 | 105.00 | 55.666 | 3,702 |
| 2023-12-19 | 103.00 | 106.00 | 100.00 | 105.00 | 55.666 | 44,144 |
| 2023-12-18 | 106.00 | 106.00 | 102.00 | 102.50 | 54.340 | 39,847 |
| 2023-12-15 | 109.50 | 109.50 | 101.50 | 106.50 | 56.461 | 62,002 |
| 2023-12-14 | 104.00 | 110.00 | 102.50 | 109.50 | 58.052 | 179,677 |
| 2023-12-13 | 103.00 | 104.50 | 102.50 | 103.50 | 54.871 | 29,247 |
| 2023-12-12 | 105.50 | 106.00 | 101.50 | 103.00 | 54.606 | 88,069 |
| 2023-12-11 | 100.50 | 107.00 | 100.50 | 105.50 | 55.931 | 231,792 |
| 2023-12-08 | 99.000 | 101.50 | 99.000 | 100.50 | 53.280 | 54,073 |
| 2023-12-07 | 98.500 | 99.000 | 98.200 | 99.000 | 52.485 | 51,635 |
| 2023-12-06 | 99.000 | 99.200 | 98.200 | 99.200 | 52.591 | 5,162 |
| 2023-12-05 | 99.200 | 99.200 | 96.800 | 98.700 | 52.326 | 26,130 |
| 2023-12-04 | 97.700 | 99.200 | 96.800 | 99.200 | 52.591 | 99,403 |
| 2023-12-01 | 99.500 | 99.700 | 96.700 | 99.700 | 52.856 | 18,950 |
| 2023-11-30 | 96.700 | 99.900 | 96.700 | 99.900 | 52.962 | 9,450 |
| 2023-11-29 | 99.500 | 99.700 | 96.700 | 99.400 | 52.697 | 29,964 |
| 2023-11-28 | 99.400 | 99.400 | 98.200 | 99.100 | 52.538 | 25,529 |
| 2023-11-27 | 99.300 | 100.00 | 98.300 | 99.400 | 52.697 | 14,098 |
| 2023-11-24 | 98.700 | 99.600 | 98.500 | 99.300 | 52.644 | 29,305 |
| 2023-11-23 | 99.800 | 99.800 | 97.900 | 98.800 | 52.379 | 80,643 |
| 2023-11-22 | 101.00 | 101.00 | 99.000 | 99.800 | 52.909 | 110,172 |
| 2023-11-21 | 98.400 | 100.50 | 97.700 | 100.50 | 53.280 | 213,817 |
| 2023-11-20 | 97.300 | 98.200 | 96.900 | 98.000 | 51.955 | 74,143 |
| 2023-11-17 | 96.300 | 97.400 | 96.300 | 97.000 | 51.425 | 12,287 |
| 2023-11-16 | 97.800 | 97.800 | 96.500 | 97.700 | 51.796 | 14,614 |
| 2023-11-15 | 98.100 | 98.700 | 98.000 | 98.200 | 52.061 | 3,450 |
| 2023-11-14 | 98.000 | 99.400 | 96.700 | 98.100 | 52.008 | 67,626 |
| 2023-11-13 | 96.000 | 98.200 | 96.000 | 98.000 | 51.955 | 16,834 |
| 2023-11-10 | 96.600 | 98.000 | 96.000 | 96.000 | 50.894 | 21,107 |
| 2023-11-09 | 96.500 | 96.600 | 96.300 | 96.600 | 51.213 | 12,627 |
| 2023-11-08 | 96.100 | 98.800 | 96.100 | 97.800 | 51.849 | 30,121 |
| 2023-11-07 | 97.200 | 98.400 | 95.800 | 98.000 | 51.955 | 139,948 |
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.