Hua Nan Financial Holdings Co., Ltd. (TPE:2880)
Taiwan
· Delayed Price · Currency is TWD 30.80
+0.05 (0.16%)
At close: Dec 5, 2025
TPE:2880 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 29.50 | 29.60 | 29.40 | 29.45 | 29.45 | -0.51% | 7,272,033 |
| Sep 30, 2025 | 29.50 | 29.60 | 29.25 | 29.60 | 29.60 | 1.20% | 12,826,950 |
| Sep 26, 2025 | 29.20 | 29.25 | 28.90 | 29.25 | 29.25 | 0.17% | 9,248,017 |
| Sep 25, 2025 | 29.40 | 29.45 | 29.05 | 29.20 | 29.20 | -0.51% | 17,612,420 |
| Sep 24, 2025 | 29.20 | 29.40 | 29.20 | 29.35 | 29.35 | 0.34% | 9,803,598 |
| Sep 23, 2025 | 29.20 | 29.35 | 29.15 | 29.25 | 29.25 | - | 11,964,430 |
| Sep 22, 2025 | 29.30 | 29.35 | 29.15 | 29.25 | 29.25 | - | 10,208,670 |
| Sep 19, 2025 | 29.40 | 29.60 | 29.25 | 29.25 | 29.25 | -1.02% | 16,723,630 |
| Sep 18, 2025 | 29.40 | 29.55 | 29.25 | 29.55 | 29.55 | 1.03% | 12,165,480 |
| Sep 17, 2025 | 29.20 | 29.50 | 29.10 | 29.25 | 29.25 | -0.17% | 11,284,850 |
| Sep 16, 2025 | 29.40 | 29.40 | 29.10 | 29.30 | 29.30 | 0.17% | 10,921,200 |
| Sep 15, 2025 | 29.55 | 29.55 | 29.25 | 29.25 | 29.25 | -0.85% | 6,454,786 |
| Sep 12, 2025 | 29.70 | 29.70 | 29.30 | 29.50 | 29.50 | - | 9,475,438 |
| Sep 11, 2025 | 29.50 | 29.55 | 29.35 | 29.50 | 29.50 | -0.34% | 8,834,229 |
| Sep 10, 2025 | 29.25 | 29.65 | 29.15 | 29.60 | 29.60 | 0.85% | 16,735,130 |
| Sep 9, 2025 | 29.35 | 29.45 | 29.00 | 29.35 | 29.35 | 0.86% | 16,155,750 |
| Sep 8, 2025 | 29.10 | 29.15 | 28.95 | 29.10 | 29.10 | -0.17% | 5,451,410 |
| Sep 5, 2025 | 29.10 | 29.20 | 28.90 | 29.15 | 29.15 | 0.17% | 5,680,668 |
| Sep 4, 2025 | 29.00 | 29.25 | 28.95 | 29.10 | 29.10 | -0.34% | 7,828,497 |
| Sep 3, 2025 | 29.40 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 10,442,490 |
| Sep 2, 2025 | 28.30 | 29.00 | 28.25 | 29.00 | 29.00 | 2.11% | 18,187,170 |
| Sep 1, 2025 | 28.05 | 28.45 | 28.00 | 28.40 | 28.40 | 1.79% | 22,079,040 |
| Aug 29, 2025 | 28.10 | 28.15 | 27.85 | 27.90 | 27.90 | 0.36% | 13,123,740 |
| Aug 28, 2025 | 27.85 | 28.00 | 27.75 | 27.80 | 27.80 | -0.18% | 9,657,232 |
| Aug 27, 2025 | 27.50 | 28.00 | 27.50 | 27.85 | 27.85 | 0.91% | 5,264,375 |
| Aug 26, 2025 | 28.05 | 28.05 | 27.60 | 27.60 | 27.60 | -1.95% | 24,420,390 |
| Aug 25, 2025 | 28.20 | 28.25 | 27.90 | 28.15 | 28.15 | 0.54% | 6,663,215 |
| Aug 22, 2025 | 28.10 | 28.15 | 28.00 | 28.00 | 28.00 | -0.53% | 4,636,601 |
| Aug 21, 2025 | 28.25 | 28.30 | 28.10 | 28.15 | 28.15 | - | 7,447,112 |
| Aug 20, 2025 | 28.30 | 28.30 | 28.05 | 28.15 | 28.15 | 0.18% | 10,017,530 |
| Aug 19, 2025 | 28.15 | 28.30 | 28.05 | 28.10 | 28.10 | -0.18% | 9,806,325 |
| Aug 18, 2025 | 27.75 | 28.15 | 27.70 | 28.15 | 28.15 | 1.44% | 14,426,220 |
| Aug 15, 2025 | 28.05 | 28.10 | 27.75 | 27.75 | 27.75 | -1.07% | 19,274,410 |
| Aug 14, 2025 | 27.85 | 28.15 | 27.80 | 28.05 | 28.05 | 1.08% | 40,131,450 |
| Aug 13, 2025 | 27.80 | 28.00 | 27.65 | 27.75 | 27.75 | -4.50% | 54,807,240 |
| Aug 12, 2025 | 29.01 | 29.26 | 28.96 | 29.06 | 27.82 | 0.17% | 38,310,966 |
| Aug 11, 2025 | 29.31 | 29.31 | 28.91 | 29.01 | 27.77 | -1.18% | 33,319,324 |
| Aug 8, 2025 | 29.16 | 29.41 | 29.11 | 29.36 | 28.11 | 0.68% | 22,708,072 |
| Aug 7, 2025 | 29.70 | 29.70 | 29.06 | 29.16 | 27.92 | -1.34% | 21,184,234 |
| Aug 6, 2025 | 29.26 | 29.70 | 29.21 | 29.55 | 28.30 | 1.02% | 17,316,631 |
| Aug 5, 2025 | 29.36 | 29.51 | 29.21 | 29.26 | 28.01 | -0.34% | 15,039,081 |
| Aug 4, 2025 | 28.47 | 29.41 | 28.47 | 29.36 | 28.11 | 2.59% | 22,152,602 |
| Aug 1, 2025 | 28.12 | 28.66 | 28.12 | 28.61 | 27.40 | 0.70% | 10,093,212 |
| Jul 31, 2025 | 28.27 | 28.52 | 28.17 | 28.42 | 27.21 | - | 9,427,535 |
| Jul 30, 2025 | 28.27 | 28.56 | 28.22 | 28.42 | 27.21 | 0.70% | 9,016,485 |
| Jul 29, 2025 | 28.32 | 28.37 | 28.07 | 28.22 | 27.02 | - | 8,939,925 |
| Jul 28, 2025 | 28.47 | 28.61 | 28.17 | 28.22 | 27.02 | -0.70% | 8,313,644 |
| Jul 25, 2025 | 28.37 | 28.52 | 28.37 | 28.42 | 27.21 | -0.52% | 3,453,785 |
| Jul 24, 2025 | 28.61 | 28.66 | 28.37 | 28.56 | 27.35 | -0.35% | 11,978,711 |
| Jul 23, 2025 | 28.66 | 28.71 | 28.47 | 28.66 | 27.44 | 0.17% | 6,777,141 |
| Jul 22, 2025 | 28.56 | 28.66 | 28.32 | 28.61 | 27.40 | 0.18% | 19,176,274 |
| Jul 21, 2025 | 28.56 | 28.76 | 28.32 | 28.56 | 27.35 | - | 17,584,524 |
| Jul 18, 2025 | 28.71 | 28.76 | 28.37 | 28.56 | 27.35 | -0.52% | 24,619,568 |
| Jul 17, 2025 | 28.42 | 28.71 | 28.27 | 28.71 | 27.49 | 1.58% | 29,444,459 |
| Jul 16, 2025 | 28.12 | 28.42 | 27.97 | 28.27 | 27.06 | 0.35% | 19,698,747 |
| Jul 15, 2025 | 28.27 | 28.42 | 28.02 | 28.17 | 26.97 | -0.87% | 11,784,023 |