Handa Pharmaceuticals Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 87.100 | 88.200 | 85.200 | 85.200 | 83.408 | 559,024 |
| 2026-01-21 | 87.700 | 89.600 | 86.500 | 86.500 | 84.681 | 410,100 |
| 2026-01-20 | 89.600 | 89.800 | 87.300 | 87.700 | 85.855 | 485,773 |
| 2026-01-19 | 92.300 | 92.300 | 89.400 | 89.500 | 87.618 | 595,356 |
| 2026-01-16 | 91.000 | 94.600 | 90.900 | 91.700 | 89.771 | 822,000 |
| 2026-01-15 | 89.300 | 92.400 | 88.300 | 90.800 | 88.890 | 668,645 |
| 2026-01-14 | 85.400 | 88.800 | 85.000 | 88.400 | 86.541 | 638,210 |
| 2026-01-13 | 88.000 | 89.900 | 85.400 | 85.600 | 83.800 | 867,529 |
| 2026-01-12 | 85.500 | 86.500 | 84.800 | 85.600 | 83.800 | 271,041 |
| 2026-01-09 | 84.400 | 85.700 | 82.800 | 85.400 | 83.604 | 700,175 |
| 2026-01-08 | 86.300 | 86.300 | 83.700 | 83.800 | 82.037 | 372,250 |
| 2026-01-07 | 83.700 | 87.000 | 83.000 | 86.000 | 84.191 | 529,323 |
| 2026-01-06 | 83.700 | 84.800 | 83.600 | 83.600 | 81.842 | 362,253 |
| 2026-01-05 | 85.000 | 85.000 | 82.600 | 83.700 | 81.940 | 633,000 |
| 2026-01-02 | 85.700 | 85.900 | 85.400 | 85.400 | 83.604 | 267,114 |
| 2025-12-31 | 86.500 | 87.000 | 86.000 | 86.000 | 84.191 | 252,600 |
| 2025-12-30 | 87.400 | 87.400 | 85.800 | 86.000 | 84.191 | 489,050 |
| 2025-12-29 | 88.800 | 89.100 | 87.400 | 87.600 | 85.758 | 443,100 |
| 2025-12-26 | 87.100 | 91.000 | 87.100 | 88.500 | 86.639 | 978,238 |
| 2025-12-24 | 89.500 | 90.300 | 85.900 | 87.000 | 85.170 | 1,377,927 |
| 2025-12-23 | 91.800 | 91.800 | 88.500 | 89.900 | 88.009 | 2,362,750 |
| 2025-12-22 | 99.000 | 102.50 | 99.000 | 100.50 | 98.386 | 737,861 |
| 2025-12-19 | 95.500 | 101.00 | 95.500 | 98.800 | 96.722 | 605,542 |
| 2025-12-18 | 93.800 | 95.900 | 93.800 | 95.600 | 93.589 | 268,002 |
| 2025-12-17 | 92.500 | 94.900 | 92.500 | 94.700 | 92.708 | 239,285 |
| 2025-12-16 | 95.400 | 95.400 | 92.800 | 93.300 | 91.338 | 310,403 |
| 2025-12-15 | 99.000 | 99.200 | 94.700 | 95.100 | 93.100 | 917,251 |
| 2025-12-12 | 94.100 | 104.50 | 94.100 | 99.200 | 97.114 | 1,028,398 |
| 2025-12-11 | 100.00 | 100.00 | 93.800 | 94.300 | 92.317 | 1,603,334 |
| 2025-12-10 | 103.50 | 105.00 | 100.00 | 100.50 | 98.386 | 848,099 |
| 2025-12-09 | 107.00 | 107.00 | 104.00 | 104.50 | 102.30 | 332,624 |
| 2025-12-08 | 108.00 | 108.00 | 104.50 | 106.50 | 104.26 | 350,052 |
| 2025-12-05 | 109.00 | 109.00 | 105.00 | 106.00 | 103.77 | 530,713 |
| 2025-12-04 | 118.50 | 118.50 | 107.50 | 108.50 | 106.22 | 1,532,334 |
| 2025-12-03 | 117.50 | 119.00 | 117.00 | 118.50 | 116.01 | 164,980 |
| 2025-12-02 | 118.00 | 118.00 | 115.50 | 117.00 | 114.54 | 502,611 |
| 2025-12-01 | 120.00 | 120.50 | 115.00 | 117.00 | 114.54 | 994,063 |
| 2025-11-28 | 121.50 | 122.50 | 119.00 | 119.50 | 116.99 | 550,081 |
| 2025-11-27 | 124.00 | 125.50 | 120.50 | 122.00 | 119.43 | 496,394 |
| 2025-11-26 | 127.50 | 130.00 | 123.00 | 124.50 | 121.88 | 469,877 |
| 2025-11-25 | 127.00 | 132.50 | 124.50 | 128.50 | 125.80 | 750,706 |
| 2025-11-24 | 118.50 | 127.50 | 117.50 | 125.50 | 122.86 | 640,035 |
| 2025-11-21 | 119.00 | 119.00 | 116.00 | 116.00 | 113.56 | 198,350 |
| 2025-11-20 | 118.00 | 120.50 | 117.50 | 119.00 | 116.50 | 163,764 |
| 2025-11-19 | 116.00 | 120.00 | 116.00 | 117.50 | 115.03 | 177,996 |
| 2025-11-18 | 120.00 | 120.00 | 115.50 | 116.00 | 113.56 | 480,816 |
| 2025-11-17 | 121.00 | 122.00 | 119.00 | 120.00 | 117.48 | 251,946 |
| 2025-11-14 | 122.00 | 122.50 | 119.00 | 120.00 | 117.48 | 272,012 |
| 2025-11-13 | 123.50 | 123.50 | 120.50 | 121.50 | 118.94 | 144,699 |
| 2025-11-12 | 120.50 | 123.50 | 119.00 | 122.00 | 119.43 | 174,380 |
| 2025-11-11 | 121.50 | 123.50 | 118.50 | 119.00 | 116.50 | 325,871 |
| 2025-11-10 | 124.50 | 126.50 | 118.50 | 120.00 | 117.48 | 410,689 |
| 2025-11-07 | 127.00 | 127.00 | 121.50 | 123.00 | 120.41 | 212,541 |
| 2025-11-06 | 120.00 | 127.50 | 119.00 | 127.50 | 124.82 | 475,677 |
| 2025-11-05 | 119.50 | 122.00 | 116.50 | 118.50 | 116.01 | 395,520 |
| 2025-11-04 | 120.00 | 123.50 | 118.50 | 119.50 | 116.99 | 404,417 |
| 2025-11-03 | 128.50 | 128.50 | 117.00 | 119.00 | 116.50 | 1,065,434 |
| 2025-10-31 | 127.00 | 128.00 | 124.50 | 126.00 | 123.35 | 227,727 |
| 2025-10-30 | 129.00 | 130.50 | 124.50 | 126.50 | 123.84 | 508,214 |
| 2025-10-29 | 131.00 | 134.00 | 126.50 | 129.50 | 126.78 | 699,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 2.0739 TWD |
| 2025-07-02 | 1.5068 TWD |
| 2024-04-18 | 1.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.