Hantech Bio-Technology Co., Ltd. (TPEX:1294)
Taiwan
· Delayed Price · Currency is TWD 79.40
-0.10 (-0.13%)
Apr 29, 2026, 1:30 PM CST
Hantech Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 79.60 | 79.60 | 79.00 | 79.40 | 79.40 | -0.13% | 12,870 |
| Apr 28, 2026 | 79.50 | 79.60 | 78.40 | 79.50 | 79.50 | 0.38% | 26,091 |
| Apr 27, 2026 | 80.20 | 80.20 | 79.20 | 79.20 | 79.20 | -1.12% | 9,838 |
| Apr 24, 2026 | 82.50 | 82.50 | 79.30 | 80.10 | 80.10 | -1.11% | 26,354 |
| Apr 23, 2026 | 83.30 | 83.30 | 80.90 | 81.00 | 81.00 | -1.10% | 36,369 |
| Apr 22, 2026 | 81.80 | 82.30 | 81.80 | 81.90 | 81.90 | 0.37% | 28,531 |
| Apr 21, 2026 | 83.30 | 83.30 | 81.60 | 81.60 | 81.60 | 0.12% | 14,315 |
| Apr 20, 2026 | 82.70 | 82.70 | 81.50 | 81.50 | 81.50 | -1.45% | 45,741 |
| Apr 17, 2026 | 81.20 | 83.40 | 81.20 | 82.70 | 82.70 | 2.22% | 53,065 |
| Apr 16, 2026 | 80.20 | 81.00 | 80.20 | 80.90 | 80.90 | 0.75% | 36,769 |
| Apr 15, 2026 | 81.50 | 81.50 | 80.00 | 80.30 | 80.30 | -1.47% | 39,748 |
| Apr 14, 2026 | 81.60 | 81.60 | 81.00 | 81.50 | 81.50 | 1.24% | 23,247 |
| Apr 13, 2026 | 81.50 | 81.50 | 80.10 | 80.50 | 80.50 | -1.23% | 37,093 |
| Apr 10, 2026 | 83.40 | 83.40 | 81.50 | 81.50 | 81.50 | -1.09% | 35,641 |
| Apr 9, 2026 | 81.20 | 82.40 | 81.20 | 82.40 | 82.40 | 1.48% | 23,520 |
| Apr 8, 2026 | 81.80 | 81.90 | 81.10 | 81.20 | 81.20 | 0.25% | 20,618 |
| Apr 7, 2026 | 82.60 | 82.60 | 80.80 | 81.00 | 81.00 | -0.61% | 22,487 |
| Apr 2, 2026 | 81.10 | 81.60 | 80.60 | 81.50 | 81.50 | 0.49% | 42,504 |
| Apr 1, 2026 | 80.40 | 81.10 | 80.30 | 81.10 | 81.10 | 1.25% | 29,455 |
| Mar 31, 2026 | 80.90 | 80.90 | 80.00 | 80.10 | 80.10 | -1.23% | 25,078 |
| Mar 30, 2026 | 81.40 | 81.50 | 81.00 | 81.10 | 81.10 | -0.98% | 6,293 |
| Mar 27, 2026 | 80.60 | 81.90 | 80.30 | 81.90 | 81.90 | 0.99% | 19,872 |
| Mar 26, 2026 | 82.20 | 82.80 | 81.10 | 81.10 | 81.10 | -0.61% | 50,062 |
| Mar 25, 2026 | 81.30 | 82.70 | 81.00 | 81.60 | 81.60 | 0.49% | 29,291 |
| Mar 24, 2026 | 81.80 | 82.00 | 81.20 | 81.20 | 81.20 | -0.85% | 38,422 |
| Mar 23, 2026 | 82.60 | 82.60 | 81.90 | 81.90 | 81.90 | -0.85% | 45,575 |
| Mar 20, 2026 | 83.20 | 83.60 | 82.30 | 82.60 | 82.60 | -1.20% | 67,889 |
| Mar 19, 2026 | 85.40 | 86.20 | 83.60 | 83.60 | 83.60 | -3.02% | 98,326 |
| Mar 18, 2026 | 86.10 | 87.10 | 86.00 | 86.20 | 86.20 | -1.26% | 43,726 |
| Mar 17, 2026 | 87.80 | 87.80 | 85.90 | 87.30 | 87.30 | 2.46% | 59,948 |
| Mar 16, 2026 | 88.40 | 88.40 | 85.20 | 85.20 | 85.20 | -2.74% | 144,824 |
| Mar 13, 2026 | 90.60 | 91.40 | 85.10 | 87.60 | 87.60 | -3.31% | 211,095 |
| Mar 12, 2026 | 89.40 | 91.60 | 89.40 | 90.60 | 90.60 | -1.31% | 87,114 |
| Mar 11, 2026 | 91.80 | 92.00 | 88.90 | 91.80 | 91.80 | 2.00% | 188,621 |
| Mar 10, 2026 | 90.50 | 94.00 | 89.90 | 90.00 | 90.00 | 0.45% | 215,868 |
| 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 |