Hanpin Electron Co., Ltd. (TPE:2488)
Taiwan
· Delayed Price · Currency is TWD 46.55
+0.55 (1.20%)
Mar 10, 2026, 12:45 PM CST
Hanpin Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.60 | 46.60 | 45.70 | 46.00 | 46.00 | -2.34% | 177,627 |
| Mar 6, 2026 | 46.75 | 47.20 | 46.40 | 47.10 | 47.10 | 0.75% | 77,942 |
| Mar 5, 2026 | 46.30 | 46.85 | 46.30 | 46.75 | 46.75 | 1.19% | 82,066 |
| Mar 4, 2026 | 47.25 | 47.25 | 46.10 | 46.20 | 46.20 | -2.22% | 293,343 |
| Mar 3, 2026 | 47.75 | 47.75 | 47.15 | 47.25 | 47.25 | -1.05% | 168,247 |
| Mar 2, 2026 | 47.00 | 48.00 | 46.95 | 47.75 | 47.75 | - | 129,230 |
| Feb 26, 2026 | 48.50 | 48.50 | 47.30 | 47.75 | 47.75 | -1.75% | 483,167 |
| Feb 25, 2026 | 47.90 | 48.60 | 47.75 | 48.60 | 48.60 | 1.46% | 289,907 |
| Feb 24, 2026 | 48.30 | 48.30 | 47.70 | 47.90 | 47.90 | - | 197,051 |
| Feb 23, 2026 | 47.50 | 48.10 | 47.25 | 47.90 | 47.90 | 1.27% | 299,509 |
| Feb 11, 2026 | 47.00 | 47.40 | 46.90 | 47.30 | 47.30 | 1.07% | 328,386 |
| Feb 10, 2026 | 46.80 | 46.90 | 46.60 | 46.80 | 46.80 | 0.65% | 146,855 |
| Feb 9, 2026 | 46.25 | 46.65 | 46.25 | 46.50 | 46.50 | 0.98% | 161,778 |
| Feb 6, 2026 | 45.50 | 46.20 | 45.40 | 46.05 | 46.05 | 0.33% | 145,966 |
| Feb 5, 2026 | 46.15 | 46.15 | 45.55 | 45.90 | 45.90 | 0.44% | 53,750 |
| Feb 4, 2026 | 45.40 | 45.75 | 45.35 | 45.70 | 45.70 | 0.44% | 43,582 |
| Feb 3, 2026 | 45.65 | 45.80 | 45.35 | 45.50 | 45.50 | 0.44% | 87,543 |
| Feb 2, 2026 | 45.65 | 45.65 | 45.20 | 45.30 | 45.30 | -1.52% | 151,711 |
| Jan 30, 2026 | 46.55 | 46.55 | 45.80 | 46.00 | 46.00 | -1.18% | 130,651 |
| Jan 29, 2026 | 46.60 | 46.85 | 46.55 | 46.55 | 46.55 | -0.53% | 212,141 |
| Jan 28, 2026 | 46.70 | 46.90 | 46.70 | 46.80 | 46.80 | 0.21% | 249,486 |
| Jan 27, 2026 | 46.85 | 46.90 | 46.60 | 46.70 | 46.70 | 0.21% | 196,739 |
| Jan 26, 2026 | 46.40 | 46.80 | 46.40 | 46.60 | 46.60 | 0.43% | 178,041 |
| Jan 23, 2026 | 46.05 | 46.40 | 45.90 | 46.40 | 46.40 | 0.87% | 230,277 |
| Jan 22, 2026 | 46.00 | 46.15 | 45.90 | 46.00 | 46.00 | 0.22% | 173,465 |
| Jan 21, 2026 | 45.80 | 46.10 | 45.80 | 45.90 | 45.90 | 0.22% | 193,098 |
| Jan 20, 2026 | 45.45 | 45.90 | 45.30 | 45.80 | 45.80 | 0.77% | 182,157 |
| Jan 19, 2026 | 45.05 | 45.55 | 45.05 | 45.45 | 45.45 | 0.44% | 202,502 |
| Jan 16, 2026 | 45.25 | 45.35 | 45.20 | 45.25 | 45.25 | 0.33% | 95,228 |
| Jan 15, 2026 | 45.10 | 45.20 | 45.00 | 45.10 | 45.10 | - | 75,340 |
| Jan 14, 2026 | 44.95 | 45.15 | 44.90 | 45.10 | 45.10 | 0.89% | 109,205 |
| Jan 13, 2026 | 45.25 | 45.25 | 44.70 | 44.70 | 44.70 | -0.78% | 368,761 |
| Jan 12, 2026 | 45.60 | 45.60 | 44.75 | 45.05 | 45.05 | -1.74% | 656,229 |
| Jan 9, 2026 | 46.00 | 46.00 | 45.75 | 45.85 | 45.85 | -0.54% | 52,520 |
| Jan 8, 2026 | 46.40 | 46.40 | 45.95 | 46.10 | 46.10 | -0.86% | 30,978 |
| Jan 7, 2026 | 45.55 | 46.50 | 45.50 | 46.50 | 46.50 | 2.09% | 255,094 |
| Jan 6, 2026 | 45.55 | 45.80 | 45.45 | 45.55 | 45.55 | - | 125,775 |
| Jan 5, 2026 | 46.15 | 46.15 | 45.55 | 45.55 | 45.55 | -1.19% | 148,928 |
| Jan 2, 2026 | 46.00 | 46.25 | 45.95 | 46.10 | 46.10 | 0.44% | 107,689 |
| Dec 31, 2025 | 46.15 | 46.15 | 45.80 | 45.90 | 45.90 | 0.22% | 237,231 |
| Dec 30, 2025 | 46.40 | 46.40 | 45.70 | 45.80 | 45.80 | -0.43% | 165,305 |
| Dec 29, 2025 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | 0.22% | 90,516 |
| Dec 26, 2025 | 45.90 | 46.25 | 45.75 | 45.90 | 45.90 | 0.55% | 152,408 |
| Dec 24, 2025 | 46.00 | 46.00 | 45.55 | 45.65 | 45.65 | 0.22% | 41,326 |
| Dec 23, 2025 | 45.95 | 45.95 | 45.55 | 45.55 | 45.55 | -0.11% | 91,382 |
| Dec 22, 2025 | 45.90 | 45.90 | 45.50 | 45.60 | 45.60 | 0.22% | 60,100 |
| Dec 19, 2025 | 45.40 | 45.65 | 45.40 | 45.50 | 45.50 | 0.33% | 57,562 |
| Dec 18, 2025 | 45.35 | 45.70 | 45.05 | 45.35 | 45.35 | - | 94,312 |
| Dec 17, 2025 | 45.25 | 45.55 | 45.25 | 45.35 | 45.35 | 0.22% | 62,611 |
| Dec 16, 2025 | 45.20 | 45.80 | 44.95 | 45.25 | 45.25 | -0.44% | 150,431 |
| Dec 15, 2025 | 45.15 | 45.75 | 45.15 | 45.45 | 45.45 | -0.11% | 36,395 |
| Dec 12, 2025 | 45.40 | 45.95 | 45.40 | 45.50 | 45.50 | 0.22% | 84,512 |
| Dec 11, 2025 | 45.60 | 45.60 | 45.35 | 45.40 | 45.40 | -0.77% | 96,874 |
| Dec 10, 2025 | 45.60 | 46.00 | 45.60 | 45.75 | 45.75 | 0.33% | 63,859 |
| Dec 9, 2025 | 46.05 | 46.05 | 45.55 | 45.60 | 45.60 | -0.44% | 57,710 |
| Dec 8, 2025 | 45.85 | 45.85 | 45.75 | 45.80 | 45.80 | -0.11% | 47,100 |
| Dec 5, 2025 | 46.20 | 46.20 | 45.70 | 45.85 | 45.85 | -0.22% | 85,803 |
| Dec 4, 2025 | 46.00 | 46.25 | 45.85 | 45.95 | 45.95 | 0.11% | 39,280 |
| Dec 3, 2025 | 46.15 | 46.15 | 45.85 | 45.90 | 45.90 | 0.11% | 77,100 |
| Dec 2, 2025 | 45.80 | 46.30 | 45.75 | 45.85 | 45.85 | 0.11% | 78,938 |
| Dec 1, 2025 | 45.30 | 45.80 | 45.30 | 45.80 | 45.80 | 0.44% | 106,326 |
| Nov 28, 2025 | 45.55 | 45.75 | 45.55 | 45.60 | 45.60 | 0.11% | 67,414 |
| Nov 27, 2025 | 45.85 | 45.85 | 45.35 | 45.55 | 45.55 | 0.33% | 65,088 |
| Nov 26, 2025 | 45.00 | 45.65 | 45.00 | 45.40 | 45.40 | 0.78% | 89,948 |
| Nov 25, 2025 | 45.35 | 45.35 | 44.70 | 45.05 | 45.05 | 0.67% | 105,026 |
| Nov 24, 2025 | 44.85 | 45.40 | 44.65 | 44.75 | 44.75 | -0.22% | 103,979 |
| Nov 21, 2025 | 45.00 | 45.40 | 44.75 | 44.85 | 44.85 | -1.21% | 182,686 |
| Nov 20, 2025 | 46.20 | 46.20 | 45.25 | 45.40 | 45.40 | 0.55% | 71,023 |
| Nov 19, 2025 | 45.05 | 45.50 | 45.05 | 45.15 | 45.15 | -0.33% | 84,593 |
| Nov 18, 2025 | 45.65 | 45.65 | 45.15 | 45.30 | 45.30 | -1.09% | 162,911 |
| Nov 17, 2025 | 47.05 | 47.20 | 45.80 | 45.80 | 45.80 | -0.97% | 149,637 |
| Nov 14, 2025 | 46.05 | 46.60 | 46.00 | 46.25 | 46.25 | -0.75% | 161,216 |
| Nov 13, 2025 | 47.05 | 47.45 | 46.60 | 46.60 | 46.60 | -0.85% | 194,860 |
| Nov 12, 2025 | 46.65 | 47.10 | 46.65 | 47.00 | 47.00 | 0.97% | 210,429 |
| Nov 11, 2025 | 46.35 | 47.00 | 46.35 | 46.55 | 46.55 | -2.92% | 586,604 |
| Nov 10, 2025 | 48.20 | 48.80 | 47.80 | 47.95 | 47.95 | -0.10% | 313,068 |
| Nov 7, 2025 | 48.10 | 49.00 | 48.00 | 48.00 | 48.00 | -0.62% | 459,511 |
| Nov 6, 2025 | 47.50 | 48.35 | 47.20 | 48.30 | 48.30 | 6.27% | 984,761 |
| Nov 5, 2025 | 44.40 | 45.70 | 44.35 | 45.45 | 45.45 | 0.33% | 277,958 |
| Nov 4, 2025 | 45.40 | 45.85 | 45.30 | 45.30 | 45.30 | -0.22% | 177,438 |
| Nov 3, 2025 | 45.90 | 46.05 | 45.35 | 45.40 | 45.40 | -1.41% | 154,118 |
| Oct 31, 2025 | 46.10 | 46.35 | 45.95 | 46.05 | 46.05 | -0.11% | 106,340 |
| Oct 30, 2025 | 46.25 | 46.60 | 46.05 | 46.10 | 46.10 | -0.22% | 91,010 |
| Oct 29, 2025 | 46.30 | 46.40 | 46.15 | 46.20 | 46.20 | 0.22% | 93,419 |
| Oct 28, 2025 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -1.39% | 190,196 |
| Oct 27, 2025 | 46.50 | 46.80 | 46.20 | 46.75 | 46.75 | 0.54% | 197,588 |
| Oct 23, 2025 | 46.50 | 46.55 | 46.35 | 46.50 | 46.50 | - | 84,068 |
| Oct 22, 2025 | 46.00 | 46.60 | 45.85 | 46.50 | 46.50 | 0.98% | 163,168 |
| Oct 21, 2025 | 46.30 | 46.50 | 46.00 | 46.05 | 46.05 | -0.22% | 108,413 |
| Oct 20, 2025 | 45.50 | 46.30 | 45.50 | 46.15 | 46.15 | 1.43% | 293,857 |
| Oct 17, 2025 | 45.20 | 46.00 | 45.20 | 45.50 | 45.50 | -0.44% | 202,906 |
| Oct 16, 2025 | 45.00 | 45.75 | 44.95 | 45.70 | 45.70 | 2.24% | 221,921 |
| Oct 15, 2025 | 44.95 | 45.05 | 44.65 | 44.70 | 44.70 | - | 211,726 |
| Oct 14, 2025 | 45.35 | 45.40 | 44.65 | 44.70 | 44.70 | 0.22% | 256,496 |
| Oct 13, 2025 | 44.40 | 44.60 | 43.80 | 44.60 | 44.60 | 0.56% | 244,836 |
| Oct 9, 2025 | 45.00 | 45.00 | 44.35 | 44.35 | 44.35 | - | 160,260 |
| Oct 8, 2025 | 44.15 | 44.40 | 44.05 | 44.35 | 44.35 | 0.34% | 188,323 |
| Oct 7, 2025 | 44.00 | 44.30 | 44.00 | 44.20 | 44.20 | 0.34% | 119,409 |
| Oct 3, 2025 | 44.00 | 44.20 | 44.00 | 44.05 | 44.05 | -0.45% | 99,939 |
| Oct 2, 2025 | 44.50 | 44.50 | 44.25 | 44.25 | 44.25 | 0.11% | 160,832 |