Hanpin Electron Co., Ltd. (TPE:2488)
Taiwan
· Delayed Price · Currency is TWD 51.40
-0.20 (-0.39%)
Apr 29, 2026, 1:30 PM CST
Hanpin Electron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.60 | 52.00 | 51.50 | 51.60 | 51.60 | 0.58% | 126,161 |
| Apr 27, 2026 | 50.90 | 51.50 | 50.70 | 51.30 | 51.30 | 1.38% | 225,062 |
| Apr 24, 2026 | 51.30 | 51.30 | 50.40 | 50.60 | 50.60 | 0.20% | 131,735 |
| Apr 23, 2026 | 51.10 | 51.20 | 49.60 | 50.50 | 50.50 | -1.37% | 318,833 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.90 | 51.20 | 51.20 | -1.73% | 170,197 |
| Apr 21, 2026 | 52.50 | 52.60 | 52.00 | 52.10 | 52.10 | -0.57% | 199,180 |
| Apr 20, 2026 | 51.80 | 52.50 | 50.70 | 52.40 | 52.40 | 3.15% | 374,216 |
| Apr 17, 2026 | 52.60 | 52.70 | 50.40 | 50.80 | 50.80 | -3.05% | 607,918 |
| Apr 16, 2026 | 50.50 | 52.40 | 50.50 | 52.40 | 52.40 | 3.97% | 414,655 |
| Apr 15, 2026 | 50.00 | 50.70 | 50.00 | 50.40 | 50.40 | 0.80% | 300,053 |
| Apr 14, 2026 | 49.50 | 50.10 | 49.50 | 50.00 | 50.00 | 0.91% | 341,271 |
| Apr 13, 2026 | 49.20 | 50.00 | 49.10 | 49.55 | 49.55 | -0.80% | 511,128 |
| Apr 10, 2026 | 49.70 | 50.20 | 49.70 | 49.95 | 49.95 | 0.40% | 324,040 |
| Apr 9, 2026 | 49.10 | 49.85 | 49.10 | 49.75 | 49.75 | 0.51% | 348,139 |
| Apr 8, 2026 | 49.90 | 49.90 | 49.40 | 49.50 | 49.50 | -0.10% | 433,678 |
| Apr 7, 2026 | 49.70 | 49.70 | 49.20 | 49.55 | 49.55 | 0.71% | 284,695 |
| Apr 2, 2026 | 49.30 | 49.90 | 49.00 | 49.20 | 49.20 | 0.61% | 298,188 |
| Apr 1, 2026 | 48.75 | 48.90 | 48.40 | 48.90 | 48.90 | 1.56% | 281,548 |
| Mar 31, 2026 | 48.10 | 48.40 | 48.10 | 48.15 | 48.15 | - | 191,867 |
| Mar 30, 2026 | 47.85 | 48.30 | 47.85 | 48.15 | 48.15 | -0.41% | 63,403 |
| Mar 27, 2026 | 48.10 | 48.35 | 47.90 | 48.35 | 48.35 | 0.52% | 97,116 |
| Mar 26, 2026 | 48.25 | 48.25 | 47.90 | 48.10 | 48.10 | - | 88,218 |
| Mar 25, 2026 | 48.25 | 48.25 | 47.80 | 48.10 | 48.10 | 0.94% | 136,617 |
| Mar 24, 2026 | 48.35 | 48.35 | 47.20 | 47.65 | 47.65 | 0.63% | 117,524 |
| Mar 23, 2026 | 47.80 | 48.10 | 46.80 | 47.35 | 47.35 | -1.66% | 137,061 |
| Mar 20, 2026 | 48.35 | 48.35 | 48.10 | 48.15 | 48.15 | -0.41% | 105,395 |
| Mar 19, 2026 | 48.40 | 48.45 | 48.10 | 48.35 | 48.35 | -0.10% | 107,696 |
| Mar 18, 2026 | 48.35 | 48.45 | 47.95 | 48.40 | 48.40 | 1.15% | 207,906 |
| Mar 17, 2026 | 47.90 | 47.95 | 47.75 | 47.85 | 47.85 | 0.53% | 177,488 |
| Mar 16, 2026 | 47.60 | 47.80 | 47.35 | 47.60 | 47.60 | - | 86,354 |
| Mar 13, 2026 | 47.70 | 47.80 | 47.60 | 47.60 | 47.60 | -0.21% | 110,549 |
| Mar 12, 2026 | 47.30 | 47.75 | 47.30 | 47.70 | 47.70 | 0.42% | 120,166 |
| Mar 11, 2026 | 46.35 | 47.55 | 46.35 | 47.50 | 47.50 | 2.37% | 160,660 |
| Mar 10, 2026 | 46.15 | 46.60 | 46.15 | 46.40 | 46.40 | 0.87% | 82,193 |
| 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 |