HannsTouch Solution Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	11.150	11.400	11.150	11.350	10.934	2,758,739
2022-05-16	11.200	11.250	11.050	11.100	10.693	1,742,601
2022-05-13	11.000	11.300	10.900	11.000	10.597	2,166,433
2022-05-12	11.050	11.150	10.850	10.850	10.452	3,144,100
2022-05-11	11.350	11.350	11.050	11.100	10.693	1,878,734
2022-05-10	11.000	11.400	10.850	11.300	10.886	3,900,943
2022-05-09	11.700	11.700	11.200	11.200	10.790	3,829,751
2022-05-06	11.700	11.800	11.600	11.800	11.368	1,845,073
2022-05-05	12.000	12.250	11.900	11.950	11.512	2,639,768
2022-05-04	11.950	12.050	11.800	11.850	11.416	1,688,568
2022-05-03	11.800	11.950	11.700	11.900	11.464	1,697,410
2022-04-29	12.000	12.100	11.650	11.750	11.319	3,790,183
2022-04-28	11.550	11.950	11.500	11.950	11.512	3,704,575
2022-04-27	11.250	11.500	11.050	11.450	11.030	5,098,057
2022-04-26	11.800	11.850	11.600	11.650	11.223	2,624,537
2022-04-25	12.000	12.000	11.650	11.700	11.271	6,735,949
2022-04-22	12.100	12.300	12.100	12.100	11.657	4,274,517
2022-04-21	12.700	12.750	12.250	12.250	11.801	8,091,858
2022-04-20	12.500	13.200	12.450	12.700	12.235	18,810,730
2022-04-19	12.300	12.600	12.300	12.400	11.946	3,094,702
2022-04-18	12.050	12.300	11.950	12.150	11.705	2,981,797
2022-04-15	12.400	12.400	12.050	12.150	11.705	3,399,826
2022-04-14	12.750	12.750	12.450	12.450	11.994	2,261,208
2022-04-13	12.500	12.700	12.400	12.650	12.186	2,800,236
2022-04-12	12.150	12.550	12.150	12.400	11.946	4,040,784
2022-04-11	12.900	12.900	12.300	12.300	11.849	6,119,237
2022-04-08	12.900	13.100	12.800	12.900	12.427	2,567,655
2022-04-07	13.250	13.300	12.800	12.850	12.379	6,201,584
2022-04-06	13.450	13.450	13.250	13.350	12.861	3,433,242
2022-04-01	13.600	13.600	13.400	13.600	13.102	4,487,765
2022-03-31	13.950	13.950	13.700	13.700	13.198	2,287,385
2022-03-30	13.800	14.050	13.800	13.900	13.391	3,589,747
2022-03-29	14.000	14.150	13.650	13.700	13.198	5,105,050
2022-03-28	14.000	14.100	13.850	13.950	13.439	4,061,486
2022-03-25	14.400	14.450	14.150	14.150	13.631	3,568,293
2022-03-24	14.100	14.500	14.000	14.250	13.728	6,215,380
2022-03-23	14.350	14.550	14.100	14.200	13.680	6,410,430
2022-03-22	14.000	14.350	13.900	14.250	13.728	7,251,211
2022-03-21	14.250	14.250	14.000	14.000	13.487	2,371,415
2022-03-18	14.200	14.250	14.050	14.150	13.631	4,329,783
2022-03-17	14.000	14.350	13.900	14.250	13.728	11,134,049
2022-03-16	13.750	14.000	13.550	13.750	13.246	5,280,751
2022-03-15	13.950	13.950	13.450	13.550	13.053	4,996,094
2022-03-14	13.850	14.000	13.750	13.950	13.439	2,868,662
2022-03-11	13.750	13.850	13.700	13.800	13.294	2,103,454
2022-03-10	13.700	13.900	13.650	13.750	13.246	3,715,032
2022-03-09	13.450	13.550	13.350	13.500	13.005	3,532,664
2022-03-08	13.350	13.700	13.150	13.300	12.813	6,729,484
2022-03-07	13.800	13.850	13.300	13.450	12.957	8,573,910
2022-03-04	14.050	14.250	13.950	13.950	13.439	5,625,643
2022-03-03	14.550	14.650	14.300	14.300	13.776	7,310,231
2022-03-02	14.000	14.550	14.000	14.400	13.872	6,074,977
2022-03-01	14.000	14.250	13.900	14.150	13.631	6,643,991
2022-02-25	13.800	14.000	13.550	13.800	13.294	7,205,490
2022-02-24	14.050	14.150	13.500	13.600	13.102	9,682,429
2022-02-23	14.150	14.300	14.050	14.150	13.631	4,080,916
2022-02-22	14.350	14.350	13.800	14.100	13.583	10,544,674
2022-02-21	14.300	14.550	14.250	14.450	13.920	3,820,817
2022-02-18	14.250	14.450	14.200	14.400	13.872	4,452,451
2022-02-17	14.450	14.700	14.350	14.400	13.872	4,946,886

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-07	0.3500 TWD
2021-08-19	0.3900 TWD
2020-08-20	0.3500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.