HannStar Board Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	46.196	46.196	45.761	45.761	40.964	661,646
2022-02-15	45.598	45.870	45.489	45.489	40.720	490,613
2022-02-14	46.196	46.250	45.435	45.598	40.818	1,144,480
2022-02-11	46.902	47.174	46.794	46.794	41.888	426,328
2022-02-10	47.174	47.446	46.902	47.065	42.131	822,029
2022-02-09	46.630	47.228	46.522	47.174	42.229	954,228
2022-02-08	46.522	46.957	46.522	46.902	41.985	743,935
2022-02-07	45.435	46.848	45.435	46.576	41.693	677,580
2022-01-26	45.435	45.707	45.000	45.217	40.477	839,508
2022-01-25	45.326	45.870	45.163	45.217	40.477	967,353
2022-01-24	45.978	45.978	45.326	45.924	41.110	887,432
2022-01-21	46.848	47.065	46.250	46.250	41.402	856,835
2022-01-20	47.120	47.500	47.065	47.283	42.326	531,973
2022-01-19	46.957	47.283	46.848	47.065	42.131	484,084
2022-01-18	47.120	47.609	46.957	47.011	42.083	783,105
2022-01-17	46.033	47.011	46.033	46.957	42.034	1,009,516
2022-01-14	46.685	46.739	45.870	46.359	41.499	950,595
2022-01-13	46.576	47.011	46.576	46.794	41.888	548,504
2022-01-12	46.522	47.391	46.087	46.630	41.742	1,370,134
2022-01-11	47.228	47.228	46.413	46.522	41.645	1,292,150
2022-01-10	47.283	47.337	46.739	47.120	42.180	1,007,834
2022-01-07	48.370	48.370	47.174	47.283	42.326	1,910,304
2022-01-06	48.370	48.804	48.044	48.098	43.056	1,022,396
2022-01-05	49.076	49.239	48.424	48.533	43.445	1,546,543
2022-01-04	48.967	49.565	48.913	49.076	43.931	1,291,850
2022-01-03	49.348	49.565	48.913	48.967	43.834	874,300
2021-12-30	49.239	49.457	49.022	49.348	44.175	908,603
2021-12-29	49.674	49.674	49.076	49.185	44.029	1,133,584
2021-12-28	49.946	49.946	49.185	49.402	44.223	1,027,086
2021-12-27	49.674	49.837	49.457	49.565	44.369	1,764,962
2021-12-24	48.804	49.565	48.804	49.185	44.029	3,379,063
2021-12-23	48.315	48.587	48.261	48.478	43.396	947,589
2021-12-22	48.315	48.315	47.935	48.044	43.007	588,914
2021-12-21	47.826	48.098	47.717	47.989	42.958	792,279
2021-12-20	47.826	47.935	47.609	47.826	42.812	841,259
2021-12-17	47.989	48.261	47.772	47.880	42.861	855,508
2021-12-16	48.370	48.750	48.044	48.098	43.056	879,146
2021-12-15	47.880	48.315	47.717	47.989	42.958	841,800
2021-12-14	48.044	48.152	47.609	47.663	42.666	1,363,550
2021-12-13	48.587	48.913	48.261	48.261	43.202	1,101,489
2021-12-10	48.859	49.076	48.533	48.587	43.494	1,081,177
2021-12-09	50.000	50.054	49.185	49.185	44.029	1,797,590
2021-12-08	49.239	50.054	48.859	49.946	44.710	2,932,798
2021-12-07	48.859	49.402	48.750	48.804	43.688	1,247,415
2021-12-06	48.859	48.859	48.261	48.750	43.639	812,867
2021-12-03	48.804	49.185	48.641	48.967	43.834	915,190
2021-12-02	49.022	49.130	48.261	48.478	43.396	1,492,512
2021-12-01	48.370	49.239	48.370	49.130	43.980	1,022,456
2021-11-30	48.859	49.348	48.424	48.424	43.348	1,716,664
2021-11-29	47.826	48.533	46.902	48.152	43.104	2,179,130
2021-11-26	49.239	49.348	48.261	48.315	43.250	2,044,078
2021-11-25	50.000	50.109	49.348	49.457	44.272	1,246,780
2021-11-24	50.000	50.272	49.565	49.837	44.613	1,149,445
2021-11-23	50.815	50.815	49.837	49.891	44.661	1,508,006
2021-11-22	50.217	51.087	50.109	50.707	45.391	2,246,430
2021-11-19	50.870	50.924	49.511	49.674	44.467	3,354,430
2021-11-18	50.978	51.304	50.380	50.435	45.148	2,827,061
2021-11-17	51.087	51.522	50.217	50.978	45.634	3,613,249
2021-11-16	51.087	52.120	50.978	51.250	45.877	14,872,352
2021-11-15	48.750	50.598	48.370	50.544	45.245	5,242,373

← NewerPage 20 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.4000 TWD
2022-08-09	2.2000 TWD
2021-08-12	2.2000 TWD
2020-07-23	1.6740 TWD
2019-07-16	1.0177 TWD

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