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:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 25.60 | 25.65 | 25.30 | 25.55 | 25.55 | 41,775,131 |
| May 06, 2024 | 24.45 | 25.50 | 24.45 | 25.45 | 25.45 | 71,788,713 |
| May 03, 2024 | 24.30 | 24.40 | 24.15 | 24.25 | 24.25 | 24,268,303 |
| May 02, 2024 | 23.70 | 24.30 | 23.70 | 24.20 | 24.20 | 41,205,174 |
| Apr 30, 2024 | 24.20 | 24.35 | 23.65 | 23.65 | 23.65 | 64,166,905 |
| Apr 29, 2024 | 22.70 | 23.45 | 22.70 | 23.40 | 23.40 | 31,079,022 |
| Apr 26, 2024 | 22.50 | 22.65 | 22.45 | 22.55 | 22.55 | 7,382,762 |
| Apr 25, 2024 | 22.75 | 22.80 | 22.50 | 22.50 | 22.50 | 11,012,023 |
| Apr 24, 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 7,643,233 |
| Apr 23, 2024 | 22.75 | 22.95 | 22.70 | 22.95 | 22.95 | 9,900,347 |
| Apr 22, 2024 | 22.45 | 22.75 | 22.40 | 22.75 | 22.75 | 11,901,702 |
| Apr 19, 2024 | 22.50 | 22.60 | 22.10 | 22.20 | 22.20 | 20,938,015 |
| Apr 18, 2024 | 22.35 | 22.75 | 22.25 | 22.65 | 22.65 | 11,417,101 |
| Apr 17, 2024 | 22.40 | 22.60 | 22.25 | 22.45 | 22.45 | 24,027,239 |
| Apr 16, 2024 | 22.80 | 22.90 | 22.35 | 22.40 | 22.40 | 20,193,940 |
| Apr 15, 2024 | 22.95 | 23.05 | 22.80 | 22.95 | 22.95 | 9,388,365 |
| Apr 12, 2024 | 23.20 | 23.25 | 22.85 | 23.00 | 23.00 | 16,831,423 |
| Apr 11, 2024 | 23.10 | 23.25 | 23.00 | 23.20 | 23.20 | 7,865,774 |
| Apr 10, 2024 | 23.15 | 23.30 | 23.10 | 23.15 | 23.15 | 6,317,906 |
| Apr 09, 2024 | 23.10 | 23.20 | 23.00 | 23.20 | 23.20 | 8,123,560 |
| Apr 08, 2024 | 22.90 | 23.10 | 22.85 | 23.10 | 23.10 | 7,555,455 |
| Apr 03, 2024 | 23.10 | 23.10 | 22.85 | 22.85 | 22.85 | 12,677,236 |
| Apr 02, 2024 | 23.15 | 23.20 | 23.05 | 23.20 | 23.20 | 4,465,243 |
| Apr 01, 2024 | 23.15 | 23.30 | 23.10 | 23.20 | 23.20 | 6,097,278 |
| Mar 29, 2024 | 22.90 | 23.15 | 22.90 | 23.10 | 23.10 | 9,871,000 |
| Mar 28, 2024 | 23.00 | 23.10 | 22.80 | 22.90 | 22.90 | 10,821,460 |
| Mar 27, 2024 | 23.05 | 23.10 | 23.00 | 23.00 | 23.00 | 6,255,496 |
| Mar 26, 2024 | 23.00 | 23.15 | 22.90 | 23.05 | 23.05 | 14,746,231 |
| Mar 25, 2024 | 22.85 | 22.90 | 22.80 | 22.90 | 22.90 | 7,231,689 |
| Mar 22, 2024 | 23.00 | 23.15 | 22.85 | 22.95 | 22.95 | 14,601,673 |
| Mar 21, 2024 | 22.85 | 23.05 | 22.75 | 23.00 | 23.00 | 23,012,642 |
| Mar 20, 2024 | 22.80 | 22.90 | 22.50 | 22.55 | 22.55 | 19,545,368 |
| Mar 19, 2024 | 22.75 | 22.95 | 22.75 | 22.80 | 22.80 | 14,718,052 |
| Mar 18, 2024 | 23.05 | 23.15 | 22.80 | 22.95 | 22.95 | 16,788,210 |
| Mar 15, 2024 | 22.80 | 23.00 | 22.65 | 23.00 | 23.00 | 29,344,266 |
| Mar 14, 2024 | 22.30 | 22.80 | 22.30 | 22.80 | 22.80 | 30,287,631 |
| Mar 13, 2024 | 21.95 | 22.20 | 21.95 | 22.15 | 22.15 | 11,327,625 |
| Mar 12, 2024 | 22.15 | 22.20 | 21.95 | 22.05 | 22.05 | 9,004,947 |
| Mar 11, 2024 | 21.95 | 22.10 | 21.95 | 22.00 | 22.00 | 9,605,313 |
| Mar 08, 2024 | 21.80 | 22.00 | 21.75 | 22.00 | 22.00 | 15,654,181 |
| Mar 07, 2024 | 21.80 | 21.90 | 21.70 | 21.85 | 21.85 | 9,485,134 |
| Mar 06, 2024 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 6,243,729 |
| Mar 05, 2024 | 21.70 | 21.85 | 21.70 | 21.70 | 21.70 | 10,033,415 |
| Mar 04, 2024 | 21.75 | 21.80 | 21.75 | 21.75 | 21.75 | 7,396,666 |
| Mar 01, 2024 | 22.00 | 22.00 | 21.85 | 21.85 | 21.85 | 6,229,920 |
| Feb 29, 2024 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 16,549,349 |
| Feb 27, 2024 | 21.60 | 21.85 | 21.60 | 21.85 | 21.85 | 10,329,451 |
| Feb 26, 2024 | 21.65 | 21.70 | 21.60 | 21.60 | 21.60 | 6,542,300 |
| Feb 23, 2024 | 21.70 | 21.80 | 21.65 | 21.75 | 21.75 | 4,261,855 |
| Feb 22, 2024 | 21.85 | 21.85 | 21.70 | 21.70 | 21.70 | 6,390,907 |
| Feb 21, 2024 | 21.85 | 21.85 | 21.70 | 21.80 | 21.80 | 6,194,999 |
| Feb 20, 2024 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | 4,169,093 |
| Feb 19, 2024 | 21.90 | 21.90 | 21.75 | 21.90 | 21.90 | 5,579,383 |
| Feb 16, 2024 | 22.00 | 22.00 | 21.65 | 21.75 | 21.75 | 6,726,509 |
| Feb 15, 2024 | 21.60 | 21.85 | 21.55 | 21.75 | 21.75 | 12,624,202 |
| Feb 05, 2024 | 21.70 | 21.90 | 21.70 | 21.75 | 21.75 | 7,630,172 |
| Feb 02, 2024 | 21.85 | 21.90 | 21.70 | 21.90 | 21.90 | 5,369,695 |
| Feb 01, 2024 | 21.75 | 21.85 | 21.70 | 21.85 | 21.85 | 7,667,701 |
| Jan 31, 2024 | 21.55 | 21.70 | 21.55 | 21.60 | 21.60 | 6,191,219 |
| Jan 30, 2024 | 21.75 | 21.80 | 21.50 | 21.50 | 21.50 | 6,382,967 |
| Jan 29, 2024 | 21.60 | 21.80 | 21.55 | 21.75 | 21.75 | 4,719,635 |
| Jan 26, 2024 | 21.40 | 21.65 | 21.40 | 21.65 | 21.65 | 4,935,194 |
| Jan 25, 2024 | 21.45 | 21.45 | 21.30 | 21.40 | 21.40 | 4,577,960 |
| Jan 24, 2024 | 21.35 | 21.45 | 21.30 | 21.40 | 21.40 | 4,728,166 |
| Jan 23, 2024 | 21.20 | 21.35 | 21.20 | 21.35 | 21.35 | 4,727,515 |
| Jan 22, 2024 | 21.30 | 21.35 | 21.20 | 21.25 | 21.25 | 4,737,331 |
| Jan 19, 2024 | 21.00 | 21.25 | 20.95 | 21.20 | 21.20 | 7,323,814 |
| Jan 18, 2024 | 21.10 | 21.20 | 21.10 | 21.10 | 21.10 | 6,348,658 |
| Jan 17, 2024 | 21.30 | 21.35 | 21.05 | 21.05 | 21.05 | 21,763,207 |
| Jan 16, 2024 | 21.65 | 21.75 | 21.45 | 21.45 | 21.45 | 16,273,731 |
| Jan 15, 2024 | 22.00 | 22.10 | 21.85 | 21.85 | 21.85 | 5,624,267 |
| Jan 12, 2024 | 22.25 | 22.25 | 22.00 | 22.00 | 22.00 | 4,623,522 |
| Jan 11, 2024 | 22.10 | 22.25 | 22.05 | 22.10 | 22.10 | 7,084,219 |
| Jan 10, 2024 | 22.05 | 22.10 | 21.90 | 21.95 | 21.95 | 7,562,416 |
| Jan 09, 2024 | 22.30 | 22.30 | 21.95 | 21.95 | 21.95 | 4,440,338 |
| Jan 08, 2024 | 22.10 | 22.25 | 22.05 | 22.20 | 22.20 | 5,688,392 |
| Jan 05, 2024 | 22.05 | 22.10 | 21.95 | 22.05 | 22.05 | 2,669,123 |
| Jan 04, 2024 | 22.00 | 22.10 | 21.95 | 22.00 | 22.00 | 3,331,561 |
| Jan 03, 2024 | 22.15 | 22.25 | 21.90 | 22.00 | 22.00 | 6,328,519 |
| Jan 02, 2024 | 22.30 | 22.35 | 22.20 | 22.35 | 22.35 | 4,137,146 |
| Dec 29, 2023 | 22.25 | 22.40 | 22.20 | 22.35 | 22.35 | 5,803,282 |
| Dec 28, 2023 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 9,723,148 |
| Dec 27, 2023 | 22.15 | 22.25 | 22.05 | 22.25 | 22.25 | 7,105,668 |
| Dec 26, 2023 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 6,469,081 |
| Dec 25, 2023 | 21.90 | 21.95 | 21.80 | 21.95 | 21.95 | 2,719,597 |
| Dec 22, 2023 | 21.80 | 21.95 | 21.75 | 21.90 | 21.90 | 4,686,936 |
| Dec 21, 2023 | 21.75 | 21.95 | 21.70 | 21.85 | 21.85 | 6,781,205 |
| Dec 20, 2023 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | 11,150,317 |
| Dec 19, 2023 | 22.20 | 22.25 | 22.10 | 22.20 | 22.20 | 5,991,432 |
| Dec 18, 2023 | 22.20 | 22.35 | 22.15 | 22.35 | 22.35 | 5,708,134 |
| Dec 15, 2023 | 22.45 | 22.45 | 22.25 | 22.25 | 22.25 | 16,293,147 |
| Dec 14, 2023 | 22.25 | 22.45 | 22.10 | 22.40 | 22.40 | 14,627,232 |
| Dec 13, 2023 | 22.25 | 22.25 | 22.05 | 22.20 | 22.20 | 4,519,963 |
| Dec 12, 2023 | 22.25 | 22.25 | 22.10 | 22.20 | 22.20 | 5,684,727 |
| Dec 11, 2023 | 22.20 | 22.20 | 22.00 | 22.20 | 22.20 | 5,599,197 |
| Dec 08, 2023 | 22.10 | 22.10 | 21.95 | 22.10 | 22.10 | 5,746,418 |
| Dec 07, 2023 | 22.15 | 22.15 | 21.90 | 22.00 | 22.00 | 4,972,337 |
| Dec 06, 2023 | 22.05 | 22.20 | 22.00 | 22.15 | 22.15 | 9,359,057 |
| Dec 05, 2023 | 21.85 | 22.00 | 21.75 | 22.00 | 22.00 | 8,474,852 |
| Dec 04, 2023 | 21.95 | 22.10 | 21.90 | 21.90 | 21.90 | 5,749,917 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.