Hantech Bio-Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 84.000 | 85.000 | 82.800 | 82.800 | 57.294 | 174,853 |
| 2025-05-06 | 84.200 | 85.600 | 83.000 | 85.000 | 58.816 | 36,988 |
| 2025-05-05 | 86.500 | 86.500 | 84.200 | 84.200 | 58.262 | 17,404 |
| 2025-05-02 | 84.600 | 86.100 | 84.600 | 86.100 | 59.577 | 39,860 |
| 2025-04-30 | 84.900 | 86.300 | 84.900 | 86.000 | 59.508 | 51,707 |
| 2025-04-29 | 85.200 | 86.000 | 85.000 | 85.200 | 58.954 | 89,968 |
| 2025-04-28 | 85.000 | 86.100 | 84.000 | 85.400 | 59.093 | 71,333 |
| 2025-04-25 | 85.000 | 86.200 | 84.500 | 85.600 | 59.231 | 47,566 |
| 2025-04-24 | 85.900 | 85.900 | 84.000 | 85.700 | 59.300 | 33,685 |
| 2025-04-23 | 85.600 | 86.600 | 84.300 | 85.500 | 59.162 | 23,845 |
| 2025-04-22 | 82.000 | 85.000 | 82.000 | 85.000 | 58.816 | 2,708 |
| 2025-04-21 | 84.000 | 84.900 | 83.500 | 84.900 | 58.747 | 3,962 |
| 2025-04-18 | 86.000 | 86.000 | 84.800 | 85.200 | 58.954 | 100,395 |
| 2025-04-17 | 85.500 | 86.900 | 85.100 | 86.900 | 60.131 | 29,061 |
| 2025-04-16 | 87.000 | 88.600 | 86.000 | 87.300 | 60.407 | 6,619 |
| 2025-04-15 | 86.700 | 87.100 | 85.800 | 87.000 | 60.200 | 23,777 |
| 2025-04-14 | 88.800 | 90.600 | 85.800 | 87.100 | 60.269 | 91,224 |
| 2025-04-11 | 86.300 | 90.200 | 85.200 | 88.800 | 61.445 | 39,629 |
| 2025-04-10 | 86.600 | 87.200 | 86.300 | 87.200 | 60.338 | 25,098 |
| 2025-04-09 | 81.000 | 82.500 | 78.000 | 79.300 | 54.872 | 51,518 |
| 2025-04-08 | 88.000 | 88.000 | 76.800 | 81.700 | 56.533 | 104,491 |
| 2025-04-07 | 85.200 | 85.200 | 85.200 | 85.200 | 58.954 | 31,705 |
| 2025-04-02 | 95.000 | 95.000 | 92.600 | 94.600 | 65.459 | 22,747 |
| 2025-04-01 | 93.000 | 94.700 | 93.000 | 94.700 | 65.528 | 3,965 |
| 2025-03-31 | 93.000 | 94.900 | 91.000 | 94.900 | 65.666 | 51,587 |
| 2025-03-28 | 94.000 | 94.900 | 93.500 | 94.700 | 65.528 | 13,353 |
| 2025-03-27 | 94.700 | 96.100 | 93.700 | 95.200 | 65.874 | 68,691 |
| 2025-03-26 | 97.000 | 97.900 | 91.700 | 97.400 | 67.396 | 117,569 |
| 2025-03-25 | 98.100 | 98.400 | 97.200 | 97.800 | 67.673 | 46,234 |
| 2025-03-24 | 97.700 | 98.700 | 97.400 | 98.200 | 67.950 | 56,803 |
| 2025-03-21 | 98.400 | 98.800 | 98.000 | 98.500 | 68.157 | 62,099 |
| 2025-03-20 | 96.600 | 98.000 | 96.600 | 98.000 | 67.811 | 89,827 |
| 2025-03-19 | 95.000 | 96.200 | 95.000 | 96.100 | 66.497 | 138,703 |
| 2025-03-18 | 96.100 | 96.100 | 94.700 | 94.700 | 65.528 | 18,495 |
| 2025-03-17 | 96.000 | 96.000 | 94.800 | 95.000 | 65.736 | 46,234 |
| 2025-03-14 | 96.200 | 96.200 | 94.500 | 96.000 | 66.427 | 33,026 |
| 2025-03-13 | 96.400 | 96.400 | 95.200 | 95.900 | 66.358 | 63,466 |
| 2025-03-12 | 93.600 | 95.900 | 93.200 | 95.800 | 66.289 | 154,642 |
| 2025-03-11 | 91.300 | 94.000 | 91.300 | 92.700 | 64.144 | 79,259 |
| 2025-03-10 | 91.000 | 91.000 | 90.000 | 91.000 | 62.968 | 35,798 |
| 2025-03-07 | 92.000 | 92.700 | 91.000 | 92.100 | 63.729 | 37,588 |
| 2025-03-06 | 92.700 | 92.700 | 90.500 | 92.100 | 63.729 | 14,689 |
| 2025-03-05 | 91.700 | 92.800 | 91.000 | 92.000 | 63.660 | 34,345 |
| 2025-03-04 | 91.200 | 92.000 | 89.600 | 91.700 | 63.452 | 50,621 |
| 2025-03-03 | 89.100 | 91.300 | 89.000 | 91.000 | 62.968 | 31,703 |
| 2025-02-27 | 89.800 | 92.600 | 89.100 | 89.400 | 61.861 | 19,814 |
| 2025-02-26 | 89.400 | 89.400 | 89.400 | 89.400 | 61.861 | 1,320 |
| 2025-02-25 | 89.700 | 89.800 | 88.200 | 89.600 | 61.999 | 46,234 |
| 2025-02-24 | 90.900 | 91.400 | 89.500 | 89.600 | 61.999 | 23,781 |
| 2025-02-21 | 90.500 | 91.200 | 90.500 | 90.900 | 62.898 | 29,068 |
| 2025-02-20 | 88.700 | 91.500 | 88.500 | 90.900 | 62.898 | 21,137 |
| 2025-02-19 | 90.000 | 90.100 | 88.300 | 90.000 | 62.276 | 46,234 |
| 2025-02-18 | 89.200 | 90.100 | 89.000 | 89.900 | 62.207 | 29,061 |
| 2025-02-17 | 89.500 | 89.800 | 88.700 | 89.600 | 61.999 | 35,673 |
| 2025-02-14 | 88.500 | 89.800 | 88.500 | 89.300 | 61.791 | 29,325 |
| 2025-02-13 | 87.400 | 88.300 | 87.400 | 88.300 | 61.099 | 2,669 |
| 2025-02-12 | 87.800 | 88.900 | 86.600 | 87.400 | 60.477 | 52,974 |
| 2025-02-11 | 87.700 | 89.400 | 87.700 | 88.500 | 61.238 | 45,171 |
| 2025-02-10 | 89.000 | 89.500 | 87.900 | 89.400 | 61.861 | 29,459 |
| 2025-02-07 | 88.200 | 89.900 | 87.200 | 89.900 | 62.207 | 111,029 |
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.