HannsTouch Solution Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	14.600	14.700	14.450	14.500	13.969	4,511,778
2022-02-15	14.350	14.650	14.250	14.300	13.776	4,707,383
2022-02-14	14.600	14.700	14.100	14.300	13.776	10,050,935
2022-02-11	14.800	15.150	14.700	14.850	14.306	8,824,039
2022-02-10	15.400	15.450	14.700	14.900	14.354	27,075,304
2022-02-09	15.400	16.000	15.400	15.800	15.221	19,099,074
2022-02-08	15.150	15.400	15.000	15.300	14.739	4,360,994
2022-02-07	15.150	15.250	14.700	15.200	14.643	7,046,170
2022-01-26	14.600	14.800	14.450	14.500	13.969	6,015,475
2022-01-25	15.100	15.200	14.550	14.550	14.017	9,866,379
2022-01-24	15.000	15.300	14.700	15.100	14.547	8,710,826
2022-01-21	15.650	15.800	15.200	15.200	14.643	12,995,988
2022-01-20	15.800	16.000	15.750	15.900	15.317	12,385,899
2022-01-19	15.350	16.050	15.200	15.900	15.317	18,814,165
2022-01-18	15.700	16.100	15.350	15.450	14.884	15,255,931
2022-01-17	15.200	15.650	15.150	15.600	15.028	9,212,291
2022-01-14	15.400	15.400	14.950	15.100	14.547	12,426,797
2022-01-13	15.600	15.650	15.150	15.400	14.836	10,887,138
2022-01-12	15.850	15.850	15.400	15.450	14.884	9,870,964
2022-01-11	15.800	16.100	15.350	15.600	15.028	19,525,310
2022-01-10	15.750	16.250	15.600	15.950	15.365	18,699,687
2022-01-07	16.300	16.500	15.600	15.900	15.317	36,997,160
2022-01-06	16.300	16.800	16.100	16.450	15.847	24,506,455
2022-01-05	17.000	17.250	16.600	16.600	15.992	32,540,819
2022-01-04	17.150	17.400	16.700	17.350	16.714	43,690,316
2022-01-03	17.500	17.950	17.150	17.250	16.618	42,945,148
2021-12-30	17.750	17.800	17.100	17.250	16.618	58,178,760
2021-12-29	18.250	19.550	17.800	17.950	17.292	173,155,325
2021-12-28	17.850	18.200	17.250	18.050	17.389	163,133,742
2021-12-27	16.550	17.850	16.550	17.850	17.196	94,185,930
2021-12-24	15.500	16.650	15.500	16.250	15.655	73,679,432
2021-12-23	15.050	15.500	15.050	15.450	14.884	23,155,290
2021-12-22	15.400	15.600	15.000	15.000	14.450	17,183,722
2021-12-21	15.050	15.350	14.700	15.200	14.643	27,529,169
2021-12-20	15.750	15.900	15.100	15.250	14.691	35,736,364
2021-12-17	15.500	16.700	15.500	15.650	15.076	107,608,213
2021-12-16	15.100	15.700	14.750	15.300	14.739	67,727,245
2021-12-15	13.750	14.900	13.700	14.800	14.258	24,887,269
2021-12-14	14.350	14.400	13.600	13.800	13.294	16,111,436
2021-12-13	13.800	14.900	13.750	14.500	13.969	26,669,055
2021-12-10	13.800	13.850	13.550	13.650	13.150	6,357,907
2021-12-09	13.750	14.250	13.750	13.800	13.294	14,018,701
2021-12-08	13.800	13.900	13.600	13.650	13.150	6,155,937
2021-12-07	13.850	14.000	13.650	13.700	13.198	7,024,930
2021-12-06	13.700	14.000	13.500	13.850	13.342	9,046,693
2021-12-03	13.350	13.850	13.350	13.650	13.150	6,807,994
2021-12-02	13.550	13.750	13.300	13.300	12.813	7,298,571
2021-12-01	13.400	13.750	13.300	13.750	13.246	6,287,102
2021-11-30	13.600	13.850	13.550	13.600	13.102	7,802,375
2021-11-29	13.200	13.650	12.900	13.450	12.957	11,430,325
2021-11-26	13.950	14.150	13.600	13.650	13.150	12,018,544
2021-11-25	14.500	14.500	13.900	13.950	13.439	16,723,841
2021-11-24	14.650	14.900	14.200	14.400	13.872	36,947,728
2021-11-23	15.950	16.000	14.600	14.700	14.161	76,991,929
2021-11-22	15.100	15.150	14.850	15.150	14.595	63,343,915
2021-11-19	13.450	13.900	13.400	13.800	13.294	23,257,441
2021-11-18	13.200	13.900	13.150	13.350	12.861	31,207,690
2021-11-17	12.950	13.200	12.750	13.150	12.668	9,136,060
2021-11-16	12.950	13.250	12.800	12.800	12.331	14,875,365
2021-11-15	12.650	12.750	12.550	12.700	12.235	2,830,386

← NewerPage 20 of 21 · 1,216 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.