Hantech Bio-Technology Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 93.000 | 93.900 | 91.400 | 92.000 | 63.660 | 83,222 |
| 2024-11-01 | 93.000 | 94.400 | 92.000 | 93.800 | 64.905 | 43,592 |
| 2024-10-30 | 93.100 | 94.900 | 92.800 | 94.300 | 65.251 | 59,444 |
| 2024-10-29 | 95.900 | 95.900 | 92.300 | 94.000 | 65.044 | 142,666 |
| 2024-10-28 | 98.500 | 98.500 | 94.500 | 96.000 | 66.427 | 240,419 |
| 2024-10-25 | 99.900 | 101.50 | 97.400 | 99.300 | 68.711 | 137,382 |
| 2024-10-24 | 100.00 | 100.50 | 97.500 | 99.100 | 68.572 | 159,839 |
| 2024-10-23 | 106.00 | 106.00 | 99.100 | 99.800 | 69.057 | 270,802 |
| 2024-10-22 | 98.000 | 107.00 | 98.000 | 105.50 | 73.001 | 302,506 |
| 2024-10-21 | 96.800 | 97.700 | 96.700 | 97.700 | 67.604 | 60,765 |
| 2024-10-18 | 96.800 | 97.500 | 95.600 | 96.800 | 66.981 | 73,975 |
| 2024-10-17 | 97.000 | 97.400 | 96.000 | 97.000 | 67.119 | 95,111 |
| 2024-10-16 | 95.500 | 98.500 | 95.000 | 96.800 | 66.981 | 75,296 |
| 2024-10-15 | 95.900 | 98.400 | 95.500 | 95.500 | 66.081 | 130,777 |
| 2024-10-14 | 104.50 | 105.50 | 95.600 | 95.700 | 66.220 | 474,234 |
| 2024-10-11 | 105.50 | 109.50 | 104.50 | 104.50 | 72.309 | 398,938 |
| 2024-10-09 | 111.50 | 117.50 | 111.50 | 116.00 | 80.267 | 177,012 |
| 2024-10-08 | 110.00 | 114.00 | 110.00 | 112.00 | 77.499 | 154,555 |
| 2024-10-07 | 114.50 | 115.50 | 110.00 | 110.00 | 76.115 | 322,320 |
| 2024-10-04 | 117.00 | 120.00 | 116.00 | 116.00 | 80.267 | 170,407 |
| 2024-10-01 | 116.00 | 120.50 | 116.00 | 118.50 | 81.996 | 177,012 |
| 2024-09-30 | 123.00 | 123.00 | 117.00 | 118.00 | 81.650 | 387,049 |
| 2024-09-27 | 123.00 | 125.00 | 121.00 | 123.00 | 85.110 | 371,197 |
| 2024-09-26 | 131.00 | 133.00 | 125.50 | 126.50 | 87.532 | 1,092,456 |
| 2024-09-25 | 146.00 | 146.50 | 139.50 | 142.00 | 98.257 | 255,102 |
| 2024-09-24 | 141.00 | 145.50 | 139.00 | 145.50 | 100.68 | 218,097 |
| 2024-09-23 | 134.00 | 139.50 | 133.00 | 138.50 | 95.835 | 238,661 |
| 2024-09-20 | 129.50 | 130.50 | 127.50 | 130.50 | 90.300 | 125,061 |
| 2024-09-19 | 129.00 | 129.50 | 124.50 | 129.00 | 89.262 | 70,881 |
| 2024-09-18 | 129.50 | 130.50 | 124.50 | 128.50 | 88.916 | 203,059 |
| 2024-09-16 | 131.50 | 132.50 | 129.50 | 131.00 | 90.646 | 105,819 |
| 2024-09-13 | 129.50 | 132.50 | 128.00 | 132.50 | 91.684 | 121,323 |
| 2024-09-12 | 134.50 | 134.50 | 128.50 | 131.50 | 90.992 | 175,590 |
| 2024-09-11 | 137.50 | 137.50 | 129.00 | 131.00 | 90.646 | 126,052 |
| 2024-09-10 | 139.50 | 139.50 | 136.00 | 136.50 | 94.452 | 61,593 |
| 2024-09-09 | 145.50 | 145.50 | 133.00 | 136.00 | 94.106 | 182,903 |
| 2024-09-06 | 149.50 | 150.00 | 143.50 | 144.00 | 99.641 | 37,648 |
| 2024-09-05 | 149.50 | 152.00 | 142.50 | 144.00 | 99.641 | 296,469 |
| 2024-09-04 | 149.00 | 150.00 | 143.00 | 145.00 | 100.33 | 77,349 |
| 2024-09-03 | 146.50 | 146.50 | 141.50 | 143.50 | 99.295 | 166,447 |
| 2024-09-02 | 153.00 | 159.50 | 138.50 | 152.50 | 105.52 | 349,715 |
| 2024-08-30 | 158.00 | 161.50 | 151.00 | 152.00 | 105.18 | 155,485 |
| 2024-08-29 | 164.50 | 165.50 | 158.00 | 159.50 | 110.37 | 94,005 |
| 2024-08-28 | 162.00 | 167.00 | 161.50 | 164.00 | 113.48 | 71,472 |
| 2024-08-27 | 162.00 | 163.50 | 154.00 | 160.50 | 111.06 | 122,320 |
| 2024-08-26 | 170.00 | 170.00 | 162.00 | 164.00 | 113.48 | 58,956 |
| 2024-08-23 | 171.00 | 171.00 | 164.00 | 166.00 | 114.86 | 68,128 |
| 2024-08-22 | 171.00 | 175.00 | 169.50 | 169.50 | 117.29 | 39,307 |
| 2024-08-21 | 165.50 | 171.00 | 165.50 | 171.00 | 118.32 | 46,082 |
| 2024-08-20 | 169.50 | 169.50 | 165.50 | 167.00 | 115.56 | 34,752 |
| 2024-08-19 | 168.00 | 168.50 | 166.50 | 167.50 | 115.90 | 44,955 |
| 2024-08-16 | 168.50 | 169.00 | 165.00 | 166.50 | 115.21 | 73,725 |
| 2024-08-15 | 165.50 | 168.00 | 164.50 | 166.00 | 114.86 | 11,534 |
| 2024-08-14 | 170.50 | 170.50 | 166.00 | 168.00 | 116.25 | 7,861 |
| 2024-08-13 | 164.50 | 167.50 | 163.50 | 164.50 | 113.83 | 42,276 |
| 2024-08-12 | 167.50 | 173.50 | 166.00 | 166.50 | 115.21 | 102,846 |
| 2024-08-09 | 175.00 | 175.00 | 168.00 | 170.00 | 117.63 | 70,392 |
| 2024-08-08 | 172.00 | 172.50 | 169.50 | 169.50 | 117.29 | 16,859 |
| 2024-08-07 | 167.50 | 174.50 | 167.50 | 173.50 | 120.05 | 85,489 |
| 2024-08-06 | 178.00 | 178.00 | 165.50 | 168.00 | 116.25 | 39,530 |
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.