Hua Nan Financial Holdings Co., Ltd. (TPE:2880)
Taiwan
· Delayed Price · Currency is TWD 34.60
-0.60 (-1.70%)
Mar 9, 2026, 1:35 PM CST
TPE:2880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.55 | 35.00 | 32.55 | 34.60 | 34.60 | -1.70% | 23,206,649 |
| Mar 6, 2026 | 34.80 | 35.40 | 34.75 | 35.20 | 35.20 | -0.56% | 8,728,780 |
| Mar 5, 2026 | 35.10 | 35.80 | 35.10 | 35.40 | 35.40 | 1.14% | 15,181,114 |
| Mar 4, 2026 | 36.00 | 36.25 | 34.85 | 35.00 | 35.00 | -4.11% | 31,415,126 |
| Mar 3, 2026 | 36.70 | 36.80 | 36.25 | 36.50 | 36.50 | -0.54% | 14,761,654 |
| Mar 2, 2026 | 38.00 | 38.00 | 36.60 | 36.70 | 36.70 | -3.67% | 22,191,846 |
| Feb 26, 2026 | 37.00 | 38.10 | 36.80 | 38.10 | 38.10 | 2.42% | 39,172,620 |
| Feb 25, 2026 | 37.05 | 37.60 | 36.50 | 37.20 | 37.20 | -0.40% | 26,308,650 |
| Feb 24, 2026 | 37.55 | 37.55 | 36.35 | 37.35 | 37.35 | 1.77% | 29,571,810 |
| Feb 23, 2026 | 35.95 | 36.70 | 34.95 | 36.70 | 36.70 | 6.07% | 39,156,770 |
| Feb 11, 2026 | 34.20 | 34.75 | 34.05 | 34.60 | 34.60 | 1.32% | 19,596,280 |
| Feb 10, 2026 | 34.00 | 34.15 | 33.75 | 34.15 | 34.15 | 0.59% | 13,507,780 |
| Feb 9, 2026 | 34.00 | 34.15 | 33.55 | 33.95 | 33.95 | 0.30% | 9,842,653 |
| Feb 6, 2026 | 33.30 | 33.85 | 33.25 | 33.85 | 33.85 | 0.74% | 8,850,209 |
| Feb 5, 2026 | 33.15 | 33.70 | 33.15 | 33.60 | 33.60 | 1.36% | 8,805,939 |
| Feb 4, 2026 | 33.10 | 33.50 | 33.10 | 33.15 | 33.15 | 0.15% | 9,788,068 |
| Feb 3, 2026 | 32.65 | 33.45 | 32.65 | 33.10 | 33.10 | 1.07% | 8,162,772 |
| Feb 2, 2026 | 33.45 | 33.50 | 32.40 | 32.75 | 32.75 | -1.06% | 12,323,137 |
| Jan 30, 2026 | 33.75 | 33.75 | 32.80 | 33.10 | 33.10 | -1.93% | 16,816,159 |
| Jan 29, 2026 | 33.40 | 33.90 | 33.35 | 33.75 | 33.75 | 0.75% | 12,998,031 |
| Jan 28, 2026 | 33.05 | 33.50 | 33.05 | 33.50 | 33.50 | 1.36% | 11,192,380 |
| Jan 27, 2026 | 32.95 | 33.30 | 32.90 | 33.05 | 33.05 | -0.45% | 11,589,556 |
| Jan 26, 2026 | 33.00 | 33.20 | 32.70 | 33.20 | 33.20 | 0.61% | 8,866,441 |
| Jan 23, 2026 | 33.25 | 33.30 | 32.80 | 33.00 | 33.00 | -0.75% | 10,207,958 |
| Jan 22, 2026 | 33.35 | 33.50 | 33.05 | 33.25 | 33.25 | -0.30% | 8,950,444 |
| Jan 21, 2026 | 33.10 | 33.55 | 32.95 | 33.35 | 33.35 | 0.91% | 15,187,655 |
| Jan 20, 2026 | 32.80 | 33.50 | 32.80 | 33.05 | 33.05 | -0.75% | 10,120,269 |
| Jan 19, 2026 | 32.70 | 33.50 | 32.55 | 33.30 | 33.30 | 0.45% | 7,836,212 |
| Jan 16, 2026 | 33.10 | 33.40 | 32.75 | 33.15 | 33.15 | 0.76% | 11,650,420 |
| Jan 15, 2026 | 32.40 | 33.00 | 32.35 | 32.90 | 32.90 | 1.54% | 11,854,899 |
| Jan 14, 2026 | 32.30 | 32.50 | 32.00 | 32.40 | 32.40 | 1.25% | 8,418,843 |
| Jan 13, 2026 | 32.35 | 32.35 | 31.85 | 32.00 | 32.00 | -0.31% | 12,002,687 |
| Jan 12, 2026 | 31.85 | 32.20 | 31.70 | 32.10 | 32.10 | 0.78% | 8,931,155 |
| Jan 9, 2026 | 31.60 | 31.95 | 31.60 | 31.85 | 31.85 | 1.11% | 5,298,243 |
| Jan 8, 2026 | 31.25 | 31.70 | 31.25 | 31.50 | 31.50 | 0.16% | 7,353,231 |
| Jan 7, 2026 | 31.80 | 31.85 | 31.40 | 31.45 | 31.45 | -0.47% | 7,197,837 |
| Jan 6, 2026 | 31.80 | 31.95 | 31.60 | 31.60 | 31.60 | -0.63% | 9,488,957 |
| Jan 5, 2026 | 31.25 | 32.15 | 31.15 | 31.80 | 31.80 | 0.95% | 11,132,190 |
| Jan 2, 2026 | 31.10 | 31.70 | 31.05 | 31.50 | 31.50 | 1.61% | 9,837,903 |
| Dec 31, 2025 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | -1.90% | 11,243,911 |
| Dec 30, 2025 | 32.30 | 32.30 | 31.60 | 31.60 | 31.60 | -2.32% | 10,165,454 |
| Dec 29, 2025 | 32.00 | 32.50 | 31.80 | 32.35 | 32.35 | - | 22,886,100 |
| Dec 26, 2025 | 31.80 | 32.45 | 31.45 | 32.35 | 32.35 | 1.09% | 53,905,017 |
| Dec 24, 2025 | 31.75 | 32.00 | 31.35 | 32.00 | 32.00 | - | 52,836,001 |
| Dec 23, 2025 | 31.80 | 32.35 | 31.50 | 32.00 | 32.00 | 0.31% | 49,178,926 |
| Dec 22, 2025 | 31.80 | 32.20 | 31.65 | 31.90 | 31.90 | - | 45,806,576 |
| Dec 19, 2025 | 31.70 | 32.50 | 31.50 | 31.90 | 31.90 | 0.63% | 50,709,320 |
| Dec 18, 2025 | 31.70 | 31.95 | 31.35 | 31.70 | 31.70 | -0.31% | 29,960,748 |
| Dec 17, 2025 | 31.35 | 31.90 | 31.20 | 31.80 | 31.80 | 1.44% | 25,147,823 |
| Dec 16, 2025 | 30.75 | 31.45 | 30.70 | 31.35 | 31.35 | 0.48% | 22,824,515 |
| Dec 15, 2025 | 30.85 | 31.20 | 30.55 | 31.20 | 31.20 | 0.81% | 12,353,020 |
| Dec 12, 2025 | 31.00 | 31.10 | 30.70 | 30.95 | 30.95 | 0.65% | 10,368,718 |
| Dec 11, 2025 | 30.55 | 30.90 | 30.30 | 30.75 | 30.75 | 0.65% | 8,048,762 |
| Dec 10, 2025 | 30.50 | 30.65 | 30.45 | 30.55 | 30.55 | -0.49% | 5,353,536 |
| Dec 9, 2025 | 30.55 | 30.85 | 30.50 | 30.70 | 30.70 | 0.49% | 5,704,938 |
| Dec 8, 2025 | 30.80 | 31.20 | 30.20 | 30.55 | 30.55 | -0.81% | 12,611,950 |
| Dec 5, 2025 | 30.65 | 30.80 | 30.45 | 30.80 | 30.80 | 0.16% | 7,585,106 |
| Dec 4, 2025 | 30.30 | 30.75 | 30.20 | 30.75 | 30.75 | 1.65% | 13,908,469 |
| Dec 3, 2025 | 30.20 | 30.30 | 30.00 | 30.25 | 30.25 | 0.17% | 12,533,660 |
| Dec 2, 2025 | 29.50 | 30.20 | 29.40 | 30.20 | 30.20 | 2.55% | 25,959,690 |
| Dec 1, 2025 | 29.05 | 29.50 | 29.05 | 29.45 | 29.45 | - | 12,413,100 |
| Nov 28, 2025 | 29.10 | 29.45 | 29.10 | 29.45 | 29.45 | 1.20% | 9,808,304 |
| Nov 27, 2025 | 28.95 | 29.30 | 28.90 | 29.10 | 29.10 | -0.34% | 7,933,551 |
| Nov 26, 2025 | 29.15 | 29.45 | 29.10 | 29.20 | 29.20 | 0.69% | 7,729,773 |
| Nov 25, 2025 | 29.75 | 29.75 | 28.80 | 29.00 | 29.00 | -1.69% | 14,518,836 |
| Nov 24, 2025 | 29.30 | 29.80 | 29.15 | 29.50 | 29.50 | 1.03% | 29,708,928 |
| Nov 21, 2025 | 29.00 | 29.45 | 28.60 | 29.20 | 29.20 | 1.39% | 17,685,328 |
| Nov 20, 2025 | 28.60 | 28.95 | 28.40 | 28.80 | 28.80 | 1.59% | 8,566,152 |
| Nov 19, 2025 | 28.75 | 28.80 | 28.35 | 28.35 | 28.35 | -0.70% | 12,190,550 |
| Nov 18, 2025 | 28.70 | 28.95 | 28.50 | 28.55 | 28.55 | -1.38% | 16,824,360 |
| Nov 17, 2025 | 28.85 | 29.10 | 28.70 | 28.95 | 28.95 | -0.17% | 12,950,950 |
| Nov 14, 2025 | 29.20 | 29.25 | 28.90 | 29.00 | 29.00 | -0.68% | 8,891,694 |
| Nov 13, 2025 | 29.20 | 29.40 | 29.20 | 29.20 | 29.20 | -0.17% | 6,455,110 |
| Nov 12, 2025 | 30.00 | 30.00 | 29.25 | 29.25 | 29.25 | -1.85% | 17,056,570 |
| Nov 11, 2025 | 29.50 | 29.80 | 29.50 | 29.80 | 29.80 | 0.51% | 9,392,984 |
| Nov 10, 2025 | 29.75 | 29.85 | 29.60 | 29.65 | 29.65 | -0.34% | 8,295,584 |
| Nov 7, 2025 | 29.90 | 29.90 | 29.60 | 29.75 | 29.75 | 0.51% | 6,675,668 |
| Nov 6, 2025 | 29.85 | 29.90 | 29.40 | 29.60 | 29.60 | -0.34% | 8,852,053 |
| Nov 5, 2025 | 29.40 | 29.70 | 29.10 | 29.70 | 29.70 | 0.34% | 11,108,440 |
| Nov 4, 2025 | 29.40 | 29.65 | 29.35 | 29.60 | 29.60 | 0.68% | 8,441,132 |
| Nov 3, 2025 | 29.15 | 29.50 | 29.10 | 29.40 | 29.40 | 0.68% | 6,453,182 |
| Oct 31, 2025 | 29.65 | 29.70 | 29.15 | 29.20 | 29.20 | -0.34% | 9,425,996 |
| Oct 30, 2025 | 29.70 | 29.70 | 29.20 | 29.30 | 29.30 | -0.85% | 15,501,280 |
| Oct 29, 2025 | 29.45 | 29.70 | 29.35 | 29.55 | 29.55 | 0.34% | 10,945,230 |
| Oct 28, 2025 | 29.95 | 29.95 | 29.45 | 29.45 | 29.45 | -1.01% | 8,217,420 |
| Oct 27, 2025 | 29.95 | 30.00 | 29.50 | 29.75 | 29.75 | -0.34% | 11,991,270 |
| Oct 23, 2025 | 29.70 | 29.90 | 29.70 | 29.85 | 29.85 | 0.17% | 11,263,770 |
| Oct 22, 2025 | 29.80 | 30.00 | 29.65 | 29.80 | 29.80 | 0.51% | 12,662,120 |
| Oct 21, 2025 | 29.90 | 29.90 | 29.45 | 29.65 | 29.65 | -0.17% | 4,499,122 |
| Oct 20, 2025 | 29.80 | 29.85 | 29.45 | 29.70 | 29.70 | -0.17% | 6,624,559 |
| Oct 17, 2025 | 29.95 | 29.95 | 29.65 | 29.75 | 29.75 | -0.17% | 11,058,210 |
| Oct 16, 2025 | 29.70 | 29.95 | 29.65 | 29.80 | 29.80 | 0.51% | 10,431,460 |
| Oct 15, 2025 | 29.50 | 29.65 | 29.30 | 29.65 | 29.65 | 0.51% | 13,449,710 |
| Oct 14, 2025 | 29.45 | 29.60 | 29.25 | 29.50 | 29.50 | 0.85% | 19,779,010 |
| Oct 13, 2025 | 29.30 | 29.30 | 28.75 | 29.25 | 29.25 | - | 13,272,800 |
| Oct 9, 2025 | 29.20 | 29.40 | 29.10 | 29.25 | 29.25 | 0.17% | 8,256,732 |
| Oct 8, 2025 | 29.10 | 29.35 | 29.05 | 29.20 | 29.20 | 0.69% | 6,564,697 |
| Oct 7, 2025 | 28.90 | 29.10 | 28.65 | 29.00 | 29.00 | -0.34% | 7,558,519 |
| Oct 3, 2025 | 29.40 | 29.50 | 29.10 | 29.10 | 29.10 | -1.19% | 5,482,962 |
| Oct 2, 2025 | 29.45 | 29.70 | 29.40 | 29.45 | 29.45 | - | 8,509,189 |