Singapore markets open in 6 hours 31 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,638.14 +722.69 (+1.19%) CMC Crypto 200
1,279.63 -4.20 (-0.33%)
HannStar Board Corporation (5469.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.80 | 55.90 | 53.70 | 55.90 | 55.90 | 8,947,300 |
| 27 Jun 2024 | 53.60 | 54.10 | 53.40 | 53.50 | 53.50 | 2,567,138 |
| 26 Jun 2024 | 54.00 | 54.00 | 53.10 | 53.50 | 53.50 | 2,447,100 |
| 25 Jun 2024 | 53.50 | 54.00 | 52.30 | 53.90 | 53.90 | 4,481,141 |
| 24 Jun 2024 | 54.70 | 54.90 | 53.50 | 53.60 | 53.60 | 6,225,990 |
| 21 Jun 2024 | 54.70 | 55.10 | 54.30 | 54.40 | 54.40 | 3,828,196 |
| 20 Jun 2024 | 55.40 | 55.80 | 54.70 | 54.70 | 54.70 | 7,125,930 |
| 19 Jun 2024 | 55.50 | 56.10 | 55.10 | 55.10 | 55.10 | 3,454,194 |
| 18 Jun 2024 | 55.80 | 55.80 | 55.10 | 55.50 | 55.50 | 1,780,950 |
| 17 Jun 2024 | 55.00 | 55.90 | 55.00 | 55.50 | 55.50 | 2,032,148 |
| 14 Jun 2024 | 55.10 | 55.50 | 54.80 | 54.80 | 54.80 | 2,071,300 |
| 13 Jun 2024 | 55.00 | 55.60 | 54.70 | 54.80 | 54.80 | 2,791,659 |
| 12 Jun 2024 | 55.30 | 55.70 | 54.70 | 54.80 | 54.80 | 2,505,220 |
| 11 Jun 2024 | 55.30 | 56.30 | 55.20 | 55.40 | 55.40 | 2,423,343 |
| 07 Jun 2024 | 55.60 | 56.20 | 55.20 | 55.20 | 55.20 | 3,196,259 |
| 06 Jun 2024 | 56.30 | 56.70 | 55.40 | 55.60 | 55.60 | 5,309,952 |
| 05 Jun 2024 | 58.00 | 58.10 | 56.40 | 56.50 | 56.50 | 3,591,111 |
| 04 Jun 2024 | 57.10 | 58.10 | 57.10 | 57.60 | 57.60 | 2,499,220 |
| 03 Jun 2024 | 59.30 | 59.90 | 57.30 | 57.40 | 57.40 | 7,270,225 |
| 31 May 2024 | 58.60 | 61.20 | 58.50 | 59.20 | 59.20 | 10,205,203 |
| 30 May 2024 | 60.20 | 60.60 | 58.20 | 58.50 | 58.50 | 7,704,265 |
| 29 May 2024 | 59.60 | 61.50 | 59.20 | 60.20 | 60.20 | 12,275,961 |
| 28 May 2024 | 58.70 | 59.30 | 58.10 | 59.20 | 59.20 | 3,738,652 |
| 27 May 2024 | 57.80 | 59.40 | 57.40 | 58.00 | 58.00 | 6,651,770 |
| 24 May 2024 | 56.50 | 57.40 | 56.20 | 56.90 | 56.90 | 4,860,903 |
| 23 May 2024 | 59.00 | 59.00 | 57.00 | 57.10 | 57.10 | 9,416,668 |
| 22 May 2024 | 57.20 | 58.00 | 56.60 | 58.00 | 58.00 | 6,823,347 |
| 21 May 2024 | 56.00 | 57.90 | 56.00 | 57.40 | 57.40 | 11,927,837 |
| 20 May 2024 | 54.70 | 57.10 | 54.70 | 55.70 | 55.70 | 10,330,132 |
| 17 May 2024 | 56.60 | 56.60 | 55.10 | 55.10 | 55.10 | 8,077,209 |
| 16 May 2024 | 58.60 | 59.60 | 56.60 | 56.70 | 56.70 | 6,240,000 |
| 15 May 2024 | 58.30 | 60.90 | 58.10 | 58.60 | 58.60 | 16,789,258 |
| 14 May 2024 | 55.40 | 57.00 | 55.00 | 56.60 | 56.60 | 4,922,016 |
| 13 May 2024 | 55.00 | 55.50 | 54.30 | 55.40 | 55.40 | 1,809,598 |
| 10 May 2024 | 55.30 | 55.50 | 54.60 | 54.90 | 54.90 | 2,687,001 |
| 09 May 2024 | 55.80 | 55.80 | 54.90 | 55.10 | 55.10 | 1,733,200 |
| 08 May 2024 | 54.70 | 55.50 | 54.20 | 55.50 | 55.50 | 2,106,200 |
| 07 May 2024 | 54.60 | 54.80 | 53.90 | 54.70 | 54.70 | 2,568,097 |
| 06 May 2024 | 54.70 | 54.80 | 54.10 | 54.50 | 54.50 | 2,829,017 |
| 03 May 2024 | 55.10 | 55.80 | 54.30 | 54.30 | 54.30 | 2,930,747 |
| 02 May 2024 | 55.50 | 55.50 | 54.70 | 54.90 | 54.90 | 2,948,243 |
| 30 Apr 2024 | 57.50 | 57.50 | 56.00 | 56.10 | 56.10 | 2,426,340 |
| 29 Apr 2024 | 55.50 | 56.80 | 55.40 | 56.70 | 56.70 | 2,246,416 |
| 26 Apr 2024 | 55.60 | 56.00 | 55.00 | 55.20 | 55.20 | 1,596,119 |
| 25 Apr 2024 | 55.20 | 55.90 | 55.10 | 55.20 | 55.20 | 1,133,050 |
| 24 Apr 2024 | 54.60 | 55.70 | 54.60 | 55.60 | 55.60 | 1,641,100 |
| 23 Apr 2024 | 55.00 | 55.50 | 54.30 | 54.50 | 54.50 | 1,257,689 |
| 22 Apr 2024 | 55.60 | 56.20 | 54.30 | 54.40 | 54.40 | 3,226,492 |
| 19 Apr 2024 | 57.00 | 57.00 | 54.30 | 55.70 | 55.70 | 4,253,201 |
| 18 Apr 2024 | 56.60 | 56.80 | 55.80 | 56.60 | 56.60 | 1,514,030 |
| 17 Apr 2024 | 56.70 | 57.50 | 56.40 | 56.60 | 56.60 | 2,597,250 |
| 16 Apr 2024 | 57.90 | 58.00 | 55.80 | 56.70 | 56.70 | 5,774,939 |
| 15 Apr 2024 | 58.40 | 59.00 | 58.10 | 58.40 | 58.40 | 2,946,809 |
| 12 Apr 2024 | 59.90 | 60.70 | 58.80 | 58.90 | 58.90 | 2,602,249 |
| 11 Apr 2024 | 60.00 | 60.00 | 58.20 | 59.50 | 59.50 | 5,441,359 |
| 10 Apr 2024 | 60.70 | 61.40 | 60.20 | 60.20 | 60.20 | 2,765,250 |
| 09 Apr 2024 | 61.60 | 61.80 | 60.60 | 60.70 | 60.70 | 3,892,586 |
| 08 Apr 2024 | 61.30 | 62.20 | 60.60 | 62.00 | 62.00 | 3,569,016 |
| 03 Apr 2024 | 60.80 | 61.70 | 60.50 | 61.30 | 61.30 | 4,135,265 |
| 02 Apr 2024 | 61.40 | 62.30 | 60.80 | 61.20 | 61.20 | 6,037,475 |
| 01 Apr 2024 | 61.50 | 61.80 | 60.60 | 61.00 | 61.00 | 7,138,974 |
| 29 Mar 2024 | 63.20 | 63.50 | 61.30 | 62.70 | 62.70 | 8,312,000 |
| 28 Mar 2024 | 65.20 | 66.20 | 63.10 | 63.20 | 63.20 | 23,405,482 |
| 27 Mar 2024 | 60.90 | 64.60 | 60.10 | 63.60 | 63.60 | 11,689,580 |
| 26 Mar 2024 | 62.60 | 63.30 | 60.50 | 60.90 | 60.90 | 7,556,830 |
| 25 Mar 2024 | 62.70 | 64.90 | 62.50 | 62.50 | 62.50 | 10,130,978 |
| 22 Mar 2024 | 68.10 | 68.90 | 62.30 | 62.40 | 62.40 | 20,893,025 |
| 21 Mar 2024 | 66.30 | 70.00 | 65.00 | 67.00 | 67.00 | 50,380,779 |
| 20 Mar 2024 | 60.00 | 64.90 | 60.00 | 64.90 | 64.90 | 26,028,257 |
| 19 Mar 2024 | 57.00 | 60.10 | 56.90 | 59.00 | 59.00 | 11,063,025 |
| 18 Mar 2024 | 56.20 | 57.10 | 55.30 | 56.50 | 56.50 | 4,556,580 |
| 15 Mar 2024 | 55.30 | 57.10 | 54.90 | 55.70 | 55.70 | 4,835,072 |
| 14 Mar 2024 | 54.70 | 56.10 | 54.70 | 55.20 | 55.20 | 3,727,823 |
| 13 Mar 2024 | 55.30 | 55.50 | 53.80 | 54.70 | 54.70 | 3,946,128 |
| 12 Mar 2024 | 53.50 | 56.30 | 53.30 | 55.00 | 55.00 | 7,157,768 |
| 11 Mar 2024 | 54.90 | 54.90 | 53.00 | 53.30 | 53.30 | 6,444,742 |
| 08 Mar 2024 | 57.20 | 57.20 | 54.90 | 54.90 | 54.90 | 4,980,042 |
| 07 Mar 2024 | 58.40 | 58.70 | 57.20 | 57.40 | 57.40 | 2,224,121 |
| 06 Mar 2024 | 58.30 | 58.50 | 57.90 | 58.30 | 58.30 | 1,766,240 |
| 05 Mar 2024 | 58.00 | 58.70 | 57.50 | 58.30 | 58.30 | 2,349,978 |
| 04 Mar 2024 | 57.60 | 58.20 | 57.50 | 57.80 | 57.80 | 2,215,547 |
| 01 Mar 2024 | 56.70 | 58.30 | 56.70 | 57.50 | 57.50 | 2,643,104 |
| 29 Feb 2024 | 57.10 | 57.20 | 56.60 | 56.60 | 56.60 | 2,188,265 |
| 27 Feb 2024 | 57.80 | 58.70 | 57.20 | 57.20 | 57.20 | 3,331,293 |
| 26 Feb 2024 | 58.40 | 58.50 | 57.50 | 57.80 | 57.80 | 2,957,767 |
| 23 Feb 2024 | 61.00 | 61.00 | 58.30 | 58.40 | 58.40 | 10,545,306 |
| 22 Feb 2024 | 62.50 | 62.70 | 61.90 | 62.00 | 62.00 | 2,310,456 |
| 21 Feb 2024 | 62.90 | 63.00 | 61.50 | 62.10 | 62.10 | 2,798,550 |
| 20 Feb 2024 | 62.20 | 63.40 | 62.00 | 62.50 | 62.50 | 4,639,241 |
| 19 Feb 2024 | 61.50 | 62.70 | 61.10 | 62.00 | 62.00 | 4,134,698 |
| 16 Feb 2024 | 61.30 | 62.60 | 61.10 | 61.50 | 61.50 | 6,766,720 |
| 15 Feb 2024 | 59.00 | 60.30 | 58.20 | 60.00 | 60.00 | 5,137,801 |
| 05 Feb 2024 | 58.90 | 59.00 | 57.90 | 58.60 | 58.60 | 4,192,888 |
| 02 Feb 2024 | 57.90 | 58.40 | 57.00 | 58.40 | 58.40 | 4,470,819 |
| 01 Feb 2024 | 56.90 | 57.60 | 56.70 | 57.50 | 57.50 | 2,281,781 |
| 31 Jan 2024 | 56.50 | 57.30 | 56.40 | 57.00 | 57.00 | 2,154,497 |
| 30 Jan 2024 | 57.30 | 57.90 | 56.30 | 56.70 | 56.70 | 5,528,739 |
| 29 Jan 2024 | 57.60 | 58.50 | 57.20 | 57.80 | 57.80 | 11,060,101 |
| 26 Jan 2024 | 55.40 | 57.70 | 55.20 | 57.00 | 57.00 | 13,143,088 |
| 25 Jan 2024 | 55.40 | 55.50 | 54.60 | 54.60 | 54.60 | 1,611,537 |
| *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.