HannStar Board Corporation (TPE:5469)
Taiwan
· Delayed Price · Currency is TWD 97.10
-0.10 (-0.10%)
At close: Dec 5, 2025
HannStar Board Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.20 | 97.60 | 96.10 | 97.10 | 97.10 | -0.10% | 4,932,631 |
| Dec 4, 2025 | 97.70 | 98.50 | 96.70 | 97.20 | 97.20 | -0.10% | 6,650,521 |
| Dec 3, 2025 | 101.50 | 102.00 | 96.60 | 97.30 | 97.30 | -3.66% | 18,829,840 |
| Dec 2, 2025 | 112.50 | 112.50 | 100.50 | 101.00 | 101.00 | -9.42% | 32,681,510 |
| Dec 1, 2025 | 109.00 | 112.50 | 107.00 | 111.50 | 111.50 | 3.24% | 28,069,580 |
| Nov 28, 2025 | 107.00 | 112.50 | 101.50 | 108.00 | 108.00 | 1.41% | 45,222,182 |
| Nov 27, 2025 | 99.10 | 106.50 | 97.40 | 106.50 | 106.50 | 9.79% | 36,827,282 |
| Nov 26, 2025 | 97.40 | 98.10 | 95.20 | 97.00 | 97.00 | 0.21% | 16,038,115 |
| Nov 25, 2025 | 93.50 | 97.50 | 93.40 | 96.80 | 96.80 | 6.61% | 20,987,871 |
| Nov 24, 2025 | 92.50 | 92.50 | 89.90 | 90.80 | 90.80 | - | 7,044,425 |
| Nov 21, 2025 | 89.80 | 94.30 | 88.60 | 90.80 | 90.80 | -2.16% | 10,605,086 |
| Nov 20, 2025 | 89.80 | 94.50 | 89.80 | 92.80 | 92.80 | 6.67% | 12,640,390 |
| Nov 19, 2025 | 89.40 | 92.30 | 86.30 | 87.00 | 87.00 | -1.69% | 10,041,510 |
| Nov 18, 2025 | 90.90 | 91.50 | 87.70 | 88.50 | 88.50 | -3.70% | 10,336,760 |
| Nov 17, 2025 | 93.90 | 95.20 | 91.90 | 91.90 | 91.90 | -1.39% | 6,805,528 |
| Nov 14, 2025 | 94.20 | 94.60 | 91.20 | 93.20 | 93.20 | -2.71% | 10,198,950 |
| Nov 13, 2025 | 93.10 | 96.50 | 93.10 | 95.80 | 95.80 | 4.36% | 14,142,960 |
| Nov 12, 2025 | 92.00 | 93.40 | 91.60 | 91.80 | 91.80 | 0.55% | 5,306,080 |
| Nov 11, 2025 | 92.40 | 93.20 | 91.00 | 91.30 | 91.30 | -0.33% | 4,691,702 |
| Nov 10, 2025 | 92.50 | 92.50 | 89.70 | 91.60 | 91.60 | -0.76% | 6,590,086 |
| Nov 7, 2025 | 94.50 | 95.10 | 91.80 | 92.30 | 92.30 | -3.65% | 7,516,897 |
| Nov 6, 2025 | 94.20 | 96.60 | 93.70 | 95.80 | 95.80 | 3.12% | 11,073,630 |
| Nov 5, 2025 | 91.50 | 94.50 | 91.20 | 92.90 | 92.90 | -1.80% | 11,617,010 |
| Nov 4, 2025 | 102.00 | 105.50 | 94.40 | 94.60 | 94.60 | -3.86% | 48,594,930 |
| Nov 3, 2025 | 96.40 | 100.00 | 94.90 | 98.40 | 98.40 | 4.13% | 19,216,310 |
| Oct 31, 2025 | 91.50 | 96.40 | 91.50 | 94.50 | 94.50 | 3.28% | 15,734,080 |
| Oct 30, 2025 | 94.70 | 98.20 | 90.70 | 91.50 | 91.50 | -0.54% | 17,259,650 |
| Oct 29, 2025 | 92.70 | 94.50 | 91.80 | 92.00 | 92.00 | 0.44% | 6,572,134 |
| Oct 28, 2025 | 94.50 | 94.50 | 90.50 | 91.60 | 91.60 | -1.61% | 5,566,997 |
| Oct 27, 2025 | 91.30 | 94.80 | 91.00 | 93.10 | 93.10 | 4.26% | 10,199,030 |
| Oct 23, 2025 | 88.80 | 89.70 | 87.80 | 89.30 | 89.30 | 0.45% | 4,413,639 |
| Oct 22, 2025 | 90.50 | 90.90 | 88.30 | 88.90 | 88.90 | -1.66% | 4,560,201 |
| Oct 21, 2025 | 90.60 | 92.80 | 89.50 | 90.40 | 90.40 | 1.01% | 6,927,764 |
| Oct 20, 2025 | 89.60 | 90.80 | 88.20 | 89.50 | 89.50 | -0.56% | 9,565,514 |
| Oct 17, 2025 | 99.30 | 102.50 | 90.00 | 90.00 | 90.00 | -10.00% | 33,435,630 |
| Oct 16, 2025 | 91.00 | 100.00 | 90.90 | 100.00 | 100.00 | 9.89% | 21,216,430 |
| Oct 15, 2025 | 87.90 | 93.70 | 86.10 | 91.00 | 91.00 | 4.96% | 12,974,050 |
| Oct 14, 2025 | 89.00 | 92.30 | 86.50 | 86.70 | 86.70 | -2.36% | 9,208,407 |
| Oct 13, 2025 | 87.90 | 89.50 | 84.80 | 88.80 | 88.80 | -2.20% | 9,681,057 |
| Oct 9, 2025 | 90.80 | 93.20 | 89.70 | 90.80 | 90.80 | 0.89% | 8,446,943 |
| Oct 8, 2025 | 89.80 | 90.90 | 88.50 | 90.00 | 90.00 | -0.33% | 3,231,354 |
| Oct 7, 2025 | 92.00 | 92.90 | 89.90 | 90.30 | 90.30 | -1.10% | 6,411,276 |
| Oct 3, 2025 | 89.30 | 91.90 | 88.90 | 91.30 | 91.30 | 2.47% | 6,023,968 |
| Oct 2, 2025 | 91.00 | 92.10 | 88.30 | 89.10 | 89.10 | -0.11% | 6,056,701 |
| Oct 1, 2025 | 91.00 | 92.10 | 89.20 | 89.20 | 89.20 | -2.51% | 5,939,080 |
| Sep 30, 2025 | 91.70 | 93.20 | 89.60 | 91.50 | 91.50 | 3.39% | 8,616,239 |
| Sep 26, 2025 | 93.10 | 93.20 | 88.30 | 88.50 | 88.50 | -4.74% | 9,794,945 |
| Sep 25, 2025 | 100.50 | 100.50 | 92.90 | 92.90 | 92.90 | -8.92% | 17,032,870 |
| Sep 24, 2025 | 107.00 | 107.00 | 97.70 | 102.00 | 102.00 | -1.92% | 14,792,580 |
| Sep 23, 2025 | 113.50 | 115.00 | 103.50 | 104.00 | 104.00 | -2.80% | 41,713,080 |
| Sep 22, 2025 | 99.50 | 107.00 | 97.60 | 107.00 | 107.00 | 9.74% | 29,647,800 |
| Sep 19, 2025 | 92.60 | 97.50 | 92.40 | 97.50 | 97.50 | 9.92% | 34,402,110 |
| Sep 18, 2025 | 83.30 | 88.70 | 81.60 | 88.70 | 88.70 | 9.91% | 24,309,290 |
| Sep 17, 2025 | 82.50 | 87.00 | 80.60 | 80.70 | 80.70 | 1.51% | 18,963,640 |
| Sep 16, 2025 | 77.90 | 80.30 | 77.00 | 79.50 | 79.50 | 2.58% | 3,575,636 |
| Sep 15, 2025 | 79.50 | 79.50 | 76.10 | 77.50 | 77.50 | -2.02% | 4,622,303 |
| Sep 12, 2025 | 80.40 | 81.00 | 78.70 | 79.10 | 79.10 | -0.75% | 3,010,539 |
| Sep 11, 2025 | 81.50 | 82.20 | 79.20 | 79.70 | 79.70 | -2.80% | 6,654,108 |
| Sep 10, 2025 | 79.70 | 83.00 | 79.10 | 82.00 | 82.00 | 3.27% | 6,110,274 |
| Sep 9, 2025 | 79.50 | 81.10 | 78.70 | 79.40 | 79.40 | 0.89% | 4,688,063 |
| Sep 8, 2025 | 80.50 | 80.50 | 78.10 | 78.70 | 78.70 | -1.87% | 5,607,394 |
| Sep 5, 2025 | 82.20 | 83.20 | 80.20 | 80.20 | 80.20 | -1.60% | 6,266,132 |
| Sep 4, 2025 | 86.00 | 86.60 | 80.90 | 81.50 | 81.50 | -4.00% | 11,091,860 |
| Sep 3, 2025 | 82.90 | 88.50 | 81.50 | 84.90 | 84.90 | 2.78% | 16,207,390 |
| Sep 2, 2025 | 86.00 | 87.80 | 80.60 | 82.60 | 82.60 | -2.13% | 19,097,450 |
| Sep 1, 2025 | 90.70 | 96.40 | 82.60 | 84.40 | 84.40 | -6.01% | 48,073,090 |
| Aug 29, 2025 | 83.50 | 89.80 | 81.80 | 89.80 | 89.80 | 9.91% | 23,711,700 |
| Aug 28, 2025 | 83.20 | 86.50 | 80.30 | 81.70 | 81.70 | -1.45% | 29,589,790 |
| Aug 27, 2025 | 76.00 | 82.90 | 76.00 | 82.90 | 82.90 | 9.95% | 12,453,160 |
| Aug 26, 2025 | 77.00 | 77.50 | 74.50 | 75.40 | 75.40 | -2.71% | 6,456,729 |
| Aug 25, 2025 | 73.80 | 78.40 | 73.80 | 77.50 | 77.50 | 7.19% | 9,217,152 |
| Aug 22, 2025 | 74.90 | 74.90 | 72.20 | 72.30 | 72.30 | -2.56% | 3,885,704 |
| Aug 21, 2025 | 73.00 | 75.70 | 72.90 | 74.20 | 74.20 | 2.20% | 4,601,044 |
| Aug 20, 2025 | 74.10 | 74.60 | 72.10 | 72.60 | 72.60 | -3.46% | 5,496,295 |
| Aug 19, 2025 | 75.70 | 76.70 | 73.40 | 75.20 | 75.20 | 0.53% | 8,683,704 |
| Aug 18, 2025 | 72.10 | 76.20 | 72.00 | 74.80 | 74.80 | 4.18% | 9,447,106 |
| Aug 15, 2025 | 72.50 | 72.90 | 71.40 | 71.80 | 71.80 | -0.83% | 4,186,361 |
| Aug 14, 2025 | 70.40 | 73.50 | 69.90 | 72.40 | 72.40 | 4.17% | 9,347,684 |
| Aug 13, 2025 | 69.00 | 71.30 | 68.70 | 69.50 | 69.50 | 1.76% | 5,862,564 |
| Aug 12, 2025 | 70.30 | 70.30 | 67.90 | 68.30 | 68.30 | -2.01% | 4,154,197 |
| Aug 11, 2025 | 68.40 | 70.00 | 67.60 | 69.70 | 69.70 | 2.65% | 4,204,026 |
| Aug 8, 2025 | 67.00 | 68.60 | 66.90 | 67.90 | 67.90 | 1.65% | 3,955,549 |
| Aug 7, 2025 | 69.70 | 69.70 | 66.80 | 66.80 | 66.80 | -5.78% | 12,054,340 |
| Aug 6, 2025 | 71.50 | 71.50 | 70.30 | 70.90 | 70.90 | -1.66% | 4,314,408 |
| Aug 5, 2025 | 71.90 | 73.00 | 71.60 | 72.10 | 72.10 | 1.26% | 4,059,099 |
| Aug 4, 2025 | 72.40 | 73.00 | 70.50 | 71.20 | 71.20 | -2.06% | 5,887,286 |
| Aug 1, 2025 | 72.00 | 74.00 | 71.70 | 72.70 | 72.70 | -0.68% | 6,091,486 |
| Jul 31, 2025 | 72.50 | 74.00 | 72.00 | 73.20 | 73.20 | 1.10% | 7,388,499 |
| Jul 30, 2025 | 71.00 | 72.50 | 70.50 | 72.40 | 72.40 | 2.40% | 6,121,611 |
| Jul 29, 2025 | 71.90 | 72.30 | 70.10 | 70.70 | 70.70 | -1.39% | 8,261,817 |
| Jul 28, 2025 | 69.00 | 73.30 | 68.70 | 71.70 | 71.70 | 3.46% | 14,504,980 |
| Jul 25, 2025 | 67.90 | 69.60 | 67.30 | 69.30 | 69.30 | 1.46% | 7,365,925 |
| Jul 24, 2025 | 68.70 | 70.20 | 67.10 | 68.30 | 68.30 | 0.29% | 15,286,060 |
| Jul 23, 2025 | 66.10 | 70.30 | 65.90 | 68.10 | 68.10 | 3.50% | 17,753,150 |
| Jul 22, 2025 | 66.00 | 70.70 | 65.50 | 65.80 | 65.80 | 0.15% | 30,202,810 |
| Jul 21, 2025 | 64.80 | 66.40 | 64.50 | 65.70 | 65.70 | 1.39% | 8,963,049 |
| Jul 18, 2025 | 64.30 | 64.80 | 63.60 | 64.80 | 64.80 | 1.25% | 4,930,341 |
| Jul 17, 2025 | 62.80 | 64.00 | 62.30 | 64.00 | 64.00 | 2.56% | 5,300,706 |
| Jul 16, 2025 | 63.00 | 64.60 | 62.20 | 62.40 | 62.40 | -0.16% | 8,945,843 |
| Jul 15, 2025 | 61.00 | 63.00 | 60.80 | 62.50 | 62.50 | 2.80% | 4,799,934 |