Hantech Bio-Technology Co., Ltd. (TPEX:1294)
Taiwan
· Delayed Price · Currency is TWD 89.60
+2.40 (2.75%)
Mar 9, 2026, 1:30 PM CST
Hantech Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 87.10 | 95.30 | 85.90 | 89.60 | 89.60 | 2.75% | 835,859 |
| Mar 6, 2026 | 79.30 | 87.20 | 79.30 | 87.20 | 87.20 | 9.96% | 362,099 |
| Mar 5, 2026 | 79.20 | 80.50 | 78.80 | 79.30 | 79.30 | 0.63% | 244,895 |
| Mar 4, 2026 | 79.00 | 81.00 | 78.00 | 78.80 | 78.80 | 0.13% | 163,570 |
| Mar 3, 2026 | 77.40 | 78.70 | 76.40 | 78.70 | 78.70 | 0.13% | 59,229 |
| Mar 2, 2026 | 77.10 | 78.60 | 77.10 | 78.60 | 78.60 | -0.13% | 23,513 |
| Feb 26, 2026 | 78.00 | 78.90 | 77.40 | 78.70 | 78.70 | 0.13% | 50,984 |
| Feb 25, 2026 | 78.80 | 79.70 | 77.20 | 78.60 | 78.60 | -0.25% | 120,914 |
| Feb 24, 2026 | 78.80 | 79.00 | 78.40 | 78.80 | 78.80 | -1.50% | 29,277 |
| Feb 23, 2026 | 80.00 | 80.00 | 77.60 | 80.00 | 80.00 | - | 59,355 |
| Feb 11, 2026 | 80.50 | 80.70 | 78.80 | 80.00 | 80.00 | -0.62% | 67,215 |
| Feb 10, 2026 | 80.70 | 80.80 | 79.20 | 80.50 | 80.50 | -0.12% | 41,647 |
| Feb 9, 2026 | 80.00 | 82.50 | 78.90 | 80.60 | 80.60 | 2.41% | 169,382 |
| Feb 6, 2026 | 77.50 | 78.90 | 77.40 | 78.70 | 78.70 | -0.38% | 12,049 |
| Feb 5, 2026 | 79.90 | 80.40 | 78.10 | 79.00 | 79.00 | -1.13% | 22,627 |
| Feb 4, 2026 | 80.80 | 80.80 | 77.60 | 79.90 | 79.90 | 1.65% | 35,004 |
| Feb 3, 2026 | 75.80 | 82.30 | 75.80 | 78.60 | 78.60 | 4.11% | 139,966 |
| Feb 2, 2026 | 75.00 | 76.40 | 73.60 | 75.50 | 75.50 | -0.53% | 28,195 |
| Jan 30, 2026 | 75.80 | 75.90 | 75.00 | 75.90 | 75.90 | -1.56% | 34,128 |
| Jan 29, 2026 | 76.70 | 77.10 | 76.30 | 77.10 | 77.10 | - | 37,307 |
| Jan 28, 2026 | 77.00 | 77.10 | 76.00 | 77.10 | 77.10 | -0.52% | 27,311 |
| Jan 27, 2026 | 77.50 | 77.50 | 76.50 | 77.50 | 77.50 | - | 16,304 |
| Jan 26, 2026 | 77.70 | 77.80 | 77.50 | 77.50 | 77.50 | 1.04% | 19,391 |
| Jan 23, 2026 | 76.70 | 77.90 | 76.40 | 76.70 | 76.70 | - | 20,968 |
| Jan 22, 2026 | 76.40 | 77.00 | 76.40 | 76.70 | 76.70 | -1.54% | 16,075 |
| Jan 21, 2026 | 76.50 | 77.90 | 76.00 | 77.90 | 77.90 | 0.52% | 19,977 |
| Jan 20, 2026 | 77.80 | 77.80 | 77.00 | 77.50 | 77.50 | -1.27% | 76,110 |
| Jan 19, 2026 | 78.40 | 78.80 | 77.00 | 78.50 | 78.50 | 0.13% | 23,454 |
| Jan 16, 2026 | 78.00 | 78.40 | 77.60 | 78.40 | 78.40 | 0.77% | 43,319 |
| Jan 15, 2026 | 74.80 | 77.80 | 74.40 | 77.80 | 77.80 | 4.71% | 75,122 |
| Jan 14, 2026 | 74.10 | 74.60 | 73.00 | 74.30 | 74.30 | - | 37,129 |
| Jan 13, 2026 | 75.80 | 75.80 | 74.30 | 74.30 | 74.30 | -1.98% | 84,176 |
| Jan 12, 2026 | 77.10 | 77.10 | 75.10 | 75.80 | 75.80 | -1.94% | 87,385 |
| Jan 9, 2026 | 77.20 | 77.40 | 76.00 | 77.30 | 77.30 | 0.39% | 123,851 |
| Jan 8, 2026 | 76.00 | 77.20 | 75.50 | 77.00 | 77.00 | -0.13% | 51,899 |
| Jan 7, 2026 | 75.90 | 77.10 | 75.60 | 77.10 | 77.10 | -0.26% | 20,015 |
| Jan 6, 2026 | 77.10 | 77.30 | 76.30 | 77.30 | 77.30 | 0.26% | 16,631 |
| Jan 5, 2026 | 78.10 | 78.60 | 77.10 | 77.10 | 77.10 | -2.16% | 56,682 |
| Jan 2, 2026 | 78.00 | 78.80 | 77.80 | 78.80 | 78.80 | - | 13,448 |
| Dec 31, 2025 | 79.70 | 79.70 | 77.70 | 78.80 | 78.80 | -0.13% | 26,597 |
| Dec 30, 2025 | 78.20 | 78.90 | 78.00 | 78.90 | 78.90 | -0.13% | 14,749 |
| Dec 29, 2025 | 78.90 | 79.20 | 77.70 | 79.00 | 79.00 | 0.25% | 32,412 |
| Dec 26, 2025 | 77.50 | 79.50 | 77.40 | 78.80 | 78.80 | 1.03% | 45,460 |
| Dec 24, 2025 | 78.00 | 78.80 | 77.90 | 78.00 | 78.00 | -1.27% | 15,428 |
| Dec 23, 2025 | 77.70 | 79.00 | 77.50 | 79.00 | 79.00 | 0.38% | 36,794 |
| Dec 22, 2025 | 77.50 | 78.90 | 77.50 | 78.70 | 78.70 | 0.25% | 9,319 |
| Dec 19, 2025 | 78.60 | 78.60 | 77.10 | 78.50 | 78.50 | -0.25% | 26,772 |
| Dec 18, 2025 | 77.40 | 78.70 | 77.10 | 78.70 | 78.70 | -0.25% | 12,552 |
| Dec 17, 2025 | 78.00 | 78.90 | 77.30 | 78.90 | 78.90 | 0.64% | 11,338 |
| Dec 16, 2025 | 78.70 | 79.00 | 77.00 | 78.40 | 78.40 | -0.51% | 21,703 |
| Dec 15, 2025 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 0.38% | 14,174 |
| Dec 12, 2025 | 78.60 | 79.60 | 77.60 | 78.50 | 78.50 | -1.13% | 40,803 |
| Dec 11, 2025 | 79.80 | 79.80 | 78.10 | 79.40 | 79.40 | -0.13% | 35,179 |
| Dec 10, 2025 | 78.90 | 79.50 | 78.80 | 79.50 | 79.50 | 0.89% | 25,219 |
| Dec 9, 2025 | 79.20 | 79.20 | 78.80 | 78.80 | 78.80 | -0.51% | 37,681 |
| Dec 8, 2025 | 79.20 | 79.30 | 79.00 | 79.20 | 79.20 | 1.54% | 51,671 |
| Dec 5, 2025 | 76.60 | 78.50 | 76.60 | 78.00 | 78.00 | 2.09% | 29,830 |
| Dec 4, 2025 | 74.60 | 76.70 | 74.60 | 76.40 | 76.40 | 1.19% | 39,071 |
| Dec 3, 2025 | 74.30 | 75.50 | 74.20 | 75.50 | 75.50 | 0.67% | 28,461 |
| Dec 2, 2025 | 74.50 | 75.40 | 74.00 | 75.00 | 75.00 | 0.27% | 29,160 |
| Dec 1, 2025 | 74.90 | 75.00 | 74.00 | 74.80 | 74.80 | 0.27% | 18,669 |
| Nov 28, 2025 | 74.60 | 74.90 | 74.00 | 74.60 | 74.60 | - | 16,689 |
| Nov 26, 2025 | 73.50 | 75.00 | 73.50 | 74.60 | 74.60 | 1.08% | 32,647 |
| Nov 25, 2025 | 74.40 | 74.40 | 73.70 | 73.80 | 73.80 | -0.94% | 63,721 |
| Nov 24, 2025 | 76.00 | 76.00 | 73.90 | 74.50 | 74.50 | -0.40% | 40,454 |
| Nov 21, 2025 | 74.30 | 76.50 | 73.40 | 74.80 | 74.80 | 0.67% | 61,464 |
| Nov 20, 2025 | 75.10 | 75.10 | 73.80 | 74.30 | 74.30 | - | 17,708 |
| Nov 19, 2025 | 74.50 | 74.50 | 73.70 | 74.30 | 74.30 | -0.93% | 35,515 |
| Nov 18, 2025 | 73.10 | 75.00 | 73.10 | 75.00 | 75.00 | - | 31,185 |
| Nov 17, 2025 | 74.60 | 76.50 | 73.50 | 75.00 | 75.00 | 2.18% | 31,828 |
| Nov 14, 2025 | 74.00 | 74.80 | 73.40 | 73.40 | 73.40 | -0.14% | 21,374 |
| Nov 13, 2025 | 73.60 | 73.90 | 73.00 | 73.50 | 73.50 | 0.68% | 23,774 |
| Nov 12, 2025 | 73.20 | 73.50 | 73.00 | 73.00 | 73.00 | -2.28% | 27,019 |
| Nov 11, 2025 | 73.00 | 75.70 | 72.00 | 74.70 | 74.70 | 0.54% | 67,530 |
| Nov 10, 2025 | 73.10 | 74.30 | 72.80 | 74.30 | 74.30 | 1.23% | 20,510 |
| Nov 7, 2025 | 73.40 | 75.70 | 73.20 | 73.40 | 73.40 | -2.00% | 20,700 |
| Nov 6, 2025 | 74.00 | 75.50 | 74.00 | 74.90 | 74.90 | 0.54% | 6,498 |
| Nov 5, 2025 | 74.30 | 74.90 | 73.90 | 74.50 | 74.50 | -0.67% | 6,332 |
| Nov 4, 2025 | 75.50 | 75.50 | 73.80 | 75.00 | 75.00 | -0.40% | 22,848 |
| Nov 3, 2025 | 75.30 | 75.30 | 74.50 | 75.30 | 75.30 | - | 42,320 |
| Oct 31, 2025 | 75.50 | 77.00 | 75.10 | 75.30 | 75.30 | -0.26% | 11,144 |
| Oct 30, 2025 | 77.50 | 77.60 | 74.90 | 75.50 | 75.50 | -1.56% | 35,557 |
| Oct 29, 2025 | 78.40 | 78.70 | 76.70 | 76.70 | 76.70 | -2.17% | 20,698 |
| Oct 28, 2025 | 78.00 | 78.80 | 76.20 | 78.40 | 78.40 | 0.26% | 41,798 |
| Oct 27, 2025 | 80.00 | 80.00 | 75.50 | 78.20 | 78.20 | - | 84,825 |
| Oct 23, 2025 | 77.40 | 78.50 | 77.00 | 78.20 | 78.20 | 1.82% | 52,720 |
| Oct 22, 2025 | 72.00 | 79.70 | 72.00 | 76.80 | 76.80 | 5.35% | 107,520 |
| Oct 21, 2025 | 74.20 | 74.20 | 72.20 | 72.90 | 72.90 | -4.46% | 81,752 |
| Oct 20, 2025 | 78.00 | 79.70 | 73.50 | 76.30 | 76.30 | -1.55% | 152,359 |
| Oct 17, 2025 | 78.10 | 78.10 | 77.10 | 77.50 | 77.50 | -1.77% | 40,782 |
| Oct 16, 2025 | 79.50 | 79.50 | 78.20 | 78.90 | 78.90 | -1.13% | 17,744 |
| Oct 15, 2025 | 78.60 | 79.80 | 77.80 | 79.80 | 79.80 | 1.14% | 47,271 |
| Oct 14, 2025 | 78.90 | 79.80 | 77.70 | 78.90 | 78.90 | - | 40,580 |
| Oct 13, 2025 | 78.90 | 78.90 | 78.60 | 78.90 | 78.90 | - | 10,458 |
| Oct 9, 2025 | 78.30 | 79.40 | 78.20 | 78.90 | 78.90 | -1.00% | 11,621 |
| Oct 8, 2025 | 78.00 | 81.00 | 78.00 | 79.70 | 79.70 | 1.14% | 31,334 |
| Oct 7, 2025 | 78.20 | 78.80 | 77.90 | 78.80 | 78.80 | -0.13% | 14,220 |
| Oct 3, 2025 | 79.30 | 79.80 | 78.90 | 78.90 | 78.90 | -1.00% | 7,445 |
| Oct 2, 2025 | 80.00 | 80.00 | 77.70 | 79.70 | 79.70 | -1.48% | 56,850 |
| Oct 1, 2025 | 80.20 | 80.90 | 79.70 | 80.90 | 80.90 | -0.25% | 21,892 |