Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,393.28 -12.38 (-0.03%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,216.31 -3,258.07 (-5.13%) CMC Crypto 200
1,290.04 -49.02 (-3.66%)
Hua Nan Financial Holdings Co., Ltd. (2880.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 24.20 | 24.35 | 23.65 | 23.65 | 23.65 | 64,166,905 |
| 29 Apr 2024 | 22.70 | 23.45 | 22.70 | 23.40 | 23.40 | 31,079,022 |
| 26 Apr 2024 | 22.50 | 22.65 | 22.45 | 22.55 | 22.55 | 7,382,762 |
| 25 Apr 2024 | 22.75 | 22.80 | 22.50 | 22.50 | 22.50 | 11,012,023 |
| 24 Apr 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 7,643,233 |
| 23 Apr 2024 | 22.75 | 22.95 | 22.70 | 22.95 | 22.95 | 9,900,347 |
| 22 Apr 2024 | 22.45 | 22.75 | 22.40 | 22.75 | 22.75 | 11,901,702 |
| 19 Apr 2024 | 22.50 | 22.60 | 22.10 | 22.20 | 22.20 | 20,938,015 |
| 18 Apr 2024 | 22.35 | 22.75 | 22.25 | 22.65 | 22.65 | 11,417,101 |
| 17 Apr 2024 | 22.40 | 22.60 | 22.25 | 22.45 | 22.45 | 24,027,239 |
| 16 Apr 2024 | 22.80 | 22.90 | 22.35 | 22.40 | 22.40 | 20,193,940 |
| 15 Apr 2024 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | 9,388,365 |
| 12 Apr 2024 | 23.20 | 23.25 | 22.85 | 23.00 | 23.00 | 16,831,423 |
| 11 Apr 2024 | 23.10 | 23.25 | 23.00 | 23.20 | 23.20 | 7,865,774 |
| 10 Apr 2024 | 23.15 | 23.30 | 23.10 | 23.15 | 23.15 | 6,317,906 |
| 09 Apr 2024 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 8,123,560 |
| 08 Apr 2024 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | 7,555,455 |
| 03 Apr 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 12,677,236 |
| 02 Apr 2024 | 23.15 | 23.20 | 23.05 | 23.20 | 23.20 | 4,465,243 |
| 01 Apr 2024 | 23.15 | 23.30 | 23.10 | 23.20 | 23.20 | 6,097,278 |
| 29 Mar 2024 | 22.90 | 23.15 | 22.90 | 23.10 | 23.10 | 9,871,000 |
| 28 Mar 2024 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 10,821,460 |
| 27 Mar 2024 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 6,255,496 |
| 26 Mar 2024 | 23.00 | 23.15 | 22.90 | 23.05 | 23.05 | 14,746,231 |
| 25 Mar 2024 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 7,231,689 |
| 22 Mar 2024 | 23.00 | 23.15 | 22.85 | 22.95 | 22.95 | 14,601,673 |
| 21 Mar 2024 | 22.85 | 23.05 | 22.75 | 23.00 | 23.00 | 23,012,642 |
| 20 Mar 2024 | 22.80 | 22.90 | 22.50 | 22.55 | 22.55 | 19,545,368 |
| 19 Mar 2024 | 22.75 | 22.95 | 22.75 | 22.80 | 22.80 | 14,718,052 |
| 18 Mar 2024 | 23.05 | 23.15 | 22.80 | 22.95 | 22.95 | 16,788,210 |
| 15 Mar 2024 | 22.80 | 23.00 | 22.65 | 23.00 | 23.00 | 29,344,266 |
| 14 Mar 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 30,287,631 |
| 13 Mar 2024 | 21.95 | 22.20 | 21.95 | 22.15 | 22.15 | 11,327,625 |
| 12 Mar 2024 | 22.15 | 22.20 | 21.95 | 22.05 | 22.05 | 9,004,947 |
| 11 Mar 2024 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 9,605,313 |
| 08 Mar 2024 | 21.80 | 22.00 | 21.75 | 22.00 | 22.00 | 15,654,181 |
| 07 Mar 2024 | 21.80 | 21.90 | 21.70 | 21.85 | 21.85 | 9,485,134 |
| 06 Mar 2024 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 6,243,729 |
| 05 Mar 2024 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | 10,033,415 |
| 04 Mar 2024 | 21.75 | 21.80 | 21.75 | 21.75 | 21.75 | 7,396,666 |
| 01 Mar 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 6,229,920 |
| 29 Feb 2024 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 16,549,349 |
| 27 Feb 2024 | 21.60 | 21.85 | 21.60 | 21.85 | 21.85 | 10,329,451 |
| 26 Feb 2024 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | 6,542,300 |
| 23 Feb 2024 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | 4,261,855 |
| 22 Feb 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | 6,390,907 |
| 21 Feb 2024 | 21.85 | 21.85 | 21.70 | 21.80 | 21.80 | 6,194,999 |
| 20 Feb 2024 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | 4,169,093 |
| 19 Feb 2024 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | 5,579,383 |
| 16 Feb 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | 6,726,509 |
| 15 Feb 2024 | 21.60 | 21.85 | 21.55 | 21.75 | 21.75 | 12,624,202 |
| 05 Feb 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.75 | 7,630,172 |
| 02 Feb 2024 | 21.85 | 21.90 | 21.70 | 21.90 | 21.90 | 5,369,695 |
| 01 Feb 2024 | 21.75 | 21.85 | 21.70 | 21.85 | 21.85 | 7,667,701 |
| 31 Jan 2024 | 21.55 | 21.70 | 21.55 | 21.60 | 21.60 | 6,191,219 |
| 30 Jan 2024 | 21.75 | 21.80 | 21.50 | 21.50 | 21.50 | 6,382,967 |
| 29 Jan 2024 | 21.60 | 21.80 | 21.55 | 21.75 | 21.75 | 4,719,635 |
| 26 Jan 2024 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 4,935,194 |
| 25 Jan 2024 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | 4,577,960 |
| 24 Jan 2024 | 21.35 | 21.45 | 21.30 | 21.40 | 21.40 | 4,728,166 |
| 23 Jan 2024 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 4,727,515 |
| 22 Jan 2024 | 21.30 | 21.35 | 21.20 | 21.25 | 21.25 | 4,737,331 |
| 19 Jan 2024 | 21.00 | 21.25 | 20.95 | 21.20 | 21.20 | 7,323,814 |
| 18 Jan 2024 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 6,348,658 |
| 17 Jan 2024 | 21.30 | 21.35 | 21.05 | 21.05 | 21.05 | 21,763,207 |
| 16 Jan 2024 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | 16,273,731 |
| 15 Jan 2024 | 22.00 | 22.10 | 21.85 | 21.85 | 21.85 | 5,624,267 |
| 12 Jan 2024 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 4,623,522 |
| 11 Jan 2024 | 22.10 | 22.25 | 22.05 | 22.10 | 22.10 | 7,084,219 |
| 10 Jan 2024 | 22.05 | 22.10 | 21.90 | 21.95 | 21.95 | 7,562,416 |
| 09 Jan 2024 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | 4,440,338 |
| 08 Jan 2024 | 22.10 | 22.25 | 22.05 | 22.20 | 22.20 | 5,688,392 |
| 05 Jan 2024 | 22.05 | 22.10 | 21.95 | 22.05 | 22.05 | 2,669,123 |
| 04 Jan 2024 | 22.00 | 22.10 | 21.95 | 22.00 | 22.00 | 3,331,561 |
| 03 Jan 2024 | 22.15 | 22.25 | 21.90 | 22.00 | 22.00 | 6,328,519 |
| 02 Jan 2024 | 22.30 | 22.35 | 22.20 | 22.35 | 22.35 | 4,137,146 |
| 29 Dec 2023 | 22.25 | 22.40 | 22.20 | 22.35 | 22.35 | 5,803,282 |
| 28 Dec 2023 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 9,723,148 |
| 27 Dec 2023 | 22.15 | 22.25 | 22.05 | 22.25 | 22.25 | 7,105,668 |
| 26 Dec 2023 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 6,469,081 |
| 25 Dec 2023 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 2,719,597 |
| 22 Dec 2023 | 21.80 | 21.95 | 21.75 | 21.90 | 21.90 | 4,686,936 |
| 21 Dec 2023 | 21.75 | 21.95 | 21.70 | 21.85 | 21.85 | 6,781,205 |
| 20 Dec 2023 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | 11,150,317 |
| 19 Dec 2023 | 22.20 | 22.25 | 22.10 | 22.20 | 22.20 | 5,991,432 |
| 18 Dec 2023 | 22.20 | 22.35 | 22.15 | 22.35 | 22.35 | 5,708,134 |
| 15 Dec 2023 | 22.45 | 22.45 | 22.25 | 22.25 | 22.25 | 16,293,147 |
| 14 Dec 2023 | 22.25 | 22.45 | 22.10 | 22.40 | 22.40 | 14,627,232 |
| 13 Dec 2023 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | 4,519,963 |
| 12 Dec 2023 | 22.25 | 22.25 | 22.10 | 22.20 | 22.20 | 5,684,727 |
| 11 Dec 2023 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 5,599,197 |
| 08 Dec 2023 | 22.10 | 22.10 | 21.95 | 22.10 | 22.10 | 5,746,418 |
| 07 Dec 2023 | 22.15 | 22.15 | 21.90 | 22.00 | 22.00 | 4,972,337 |
| 06 Dec 2023 | 22.05 | 22.20 | 22.00 | 22.15 | 22.15 | 9,359,057 |
| 05 Dec 2023 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 8,474,852 |
| 04 Dec 2023 | 21.95 | 22.10 | 21.90 | 21.90 | 21.90 | 5,749,917 |
| 01 Dec 2023 | 22.05 | 22.15 | 21.85 | 21.95 | 21.95 | 7,179,993 |
| 30 Nov 2023 | 22.20 | 22.25 | 22.00 | 22.25 | 22.25 | 54,015,102 |
| 29 Nov 2023 | 22.10 | 22.20 | 22.00 | 22.05 | 22.05 | 11,691,396 |
| 28 Nov 2023 | 22.00 | 22.10 | 21.90 | 22.10 | 22.10 | 14,614,655 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.