Handa Pharmaceuticals, Inc. (TPEX:6620)
Taiwan
· Delayed Price · Currency is TWD 106.00
-3.00 (-2.75%)
At close: Dec 5, 2025
Handa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.00 | 109.00 | 105.00 | 106.00 | 106.00 | -2.75% | 570,848 |
| Dec 4, 2025 | 118.50 | 118.50 | 107.50 | 109.00 | 109.00 | -8.02% | 1,580,517 |
| Dec 3, 2025 | 117.50 | 119.00 | 117.00 | 118.50 | 118.50 | 1.28% | 165,980 |
| Dec 2, 2025 | 118.00 | 118.00 | 115.50 | 117.00 | 117.00 | - | 528,964 |
| Dec 1, 2025 | 120.00 | 120.50 | 115.00 | 117.00 | 117.00 | -2.50% | 1,051,863 |
| Nov 28, 2025 | 121.50 | 122.50 | 119.00 | 120.00 | 120.00 | -1.23% | 564,273 |
| Nov 27, 2025 | 124.00 | 125.50 | 120.50 | 121.50 | 121.50 | -2.80% | 510,605 |
| Nov 26, 2025 | 127.50 | 130.00 | 123.00 | 125.00 | 125.00 | -3.10% | 476,367 |
| Nov 25, 2025 | 127.00 | 132.50 | 124.50 | 129.00 | 129.00 | 1.98% | 755,666 |
| Nov 24, 2025 | 118.50 | 127.50 | 117.50 | 126.50 | 126.50 | 8.12% | 673,281 |
| Nov 21, 2025 | 119.00 | 119.00 | 116.00 | 117.00 | 117.00 | -0.85% | 208,104 |
| Nov 20, 2025 | 118.00 | 120.50 | 117.50 | 118.00 | 118.00 | - | 174,934 |
| Nov 19, 2025 | 116.00 | 120.00 | 116.00 | 118.00 | 118.00 | 1.72% | 182,017 |
| Nov 18, 2025 | 120.00 | 120.00 | 115.50 | 116.00 | 116.00 | -3.33% | 500,891 |
| Nov 17, 2025 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.83% | 263,294 |
| Nov 14, 2025 | 122.00 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 278,029 |
| Nov 13, 2025 | 123.50 | 123.50 | 120.50 | 122.50 | 122.50 | 0.82% | 145,382 |
| Nov 12, 2025 | 120.50 | 123.50 | 119.00 | 121.50 | 121.50 | 1.67% | 201,531 |
| Nov 11, 2025 | 121.50 | 123.50 | 118.50 | 119.50 | 119.50 | -0.42% | 333,356 |
| Nov 10, 2025 | 124.50 | 126.50 | 118.50 | 120.00 | 120.00 | -2.44% | 422,712 |
| Nov 7, 2025 | 127.00 | 127.00 | 121.50 | 123.00 | 123.00 | -3.53% | 233,554 |
| Nov 6, 2025 | 120.00 | 127.50 | 119.00 | 127.50 | 127.50 | 7.14% | 482,988 |
| Nov 5, 2025 | 119.50 | 122.00 | 116.50 | 119.00 | 119.00 | -1.24% | 416,548 |
| Nov 4, 2025 | 120.00 | 123.50 | 118.50 | 120.50 | 120.50 | 0.84% | 406,422 |
| Nov 3, 2025 | 128.50 | 128.50 | 117.00 | 119.50 | 119.50 | -5.53% | 1,075,713 |
| Oct 31, 2025 | 127.00 | 128.00 | 124.50 | 126.50 | 126.50 | -0.39% | 234,753 |
| Oct 30, 2025 | 129.00 | 130.50 | 124.50 | 127.00 | 127.00 | -1.55% | 510,859 |
| Oct 29, 2025 | 131.00 | 134.00 | 126.50 | 129.00 | 129.00 | -2.64% | 699,903 |
| Oct 28, 2025 | 134.00 | 137.50 | 131.50 | 132.50 | 132.50 | 0.38% | 857,694 |
| Oct 27, 2025 | 127.50 | 134.50 | 124.00 | 132.00 | 132.00 | 6.02% | 578,257 |
| Oct 23, 2025 | 128.00 | 128.00 | 123.00 | 124.50 | 124.50 | -2.73% | 560,253 |
| Oct 22, 2025 | 131.50 | 131.50 | 126.50 | 128.00 | 128.00 | -2.66% | 524,336 |
| Oct 21, 2025 | 133.00 | 133.50 | 130.00 | 131.50 | 131.50 | 0.77% | 349,350 |
| Oct 20, 2025 | 138.50 | 138.50 | 129.50 | 130.50 | 130.50 | -3.33% | 612,537 |
| Oct 17, 2025 | 127.50 | 137.00 | 126.00 | 135.00 | 135.00 | 4.65% | 893,554 |
| Oct 16, 2025 | 137.00 | 140.50 | 126.50 | 129.00 | 129.00 | -5.84% | 2,171,564 |
| Oct 15, 2025 | 146.00 | 148.00 | 134.50 | 137.00 | 137.00 | -3.86% | 1,759,663 |
| Oct 14, 2025 | 151.00 | 154.00 | 142.50 | 142.50 | 142.50 | -5.32% | 1,467,659 |
| Oct 13, 2025 | 145.00 | 152.50 | 137.00 | 150.50 | 150.50 | 1.69% | 1,991,666 |
| Oct 9, 2025 | 144.50 | 153.50 | 144.50 | 148.00 | 148.00 | 3.50% | 1,285,739 |
| Oct 8, 2025 | 148.50 | 148.50 | 142.00 | 143.00 | 143.00 | -3.70% | 1,135,551 |
| Oct 7, 2025 | 145.00 | 150.50 | 144.00 | 148.50 | 148.50 | 2.77% | 1,649,911 |
| Oct 3, 2025 | 139.00 | 145.00 | 136.50 | 144.50 | 144.50 | 3.96% | 1,341,271 |
| Oct 2, 2025 | 137.50 | 140.00 | 135.00 | 139.00 | 139.00 | - | 1,149,303 |
| Oct 1, 2025 | 130.00 | 140.50 | 128.00 | 139.00 | 139.00 | 6.92% | 2,382,239 |
| Sep 30, 2025 | 120.00 | 130.50 | 119.00 | 130.00 | 130.00 | 10.17% | 1,847,967 |
| Sep 26, 2025 | 119.00 | 120.50 | 115.00 | 118.00 | 118.00 | - | 766,007 |
| Sep 25, 2025 | 120.50 | 121.50 | 115.50 | 118.00 | 118.00 | -0.42% | 843,553 |
| Sep 24, 2025 | 119.00 | 121.00 | 115.50 | 118.50 | 118.50 | - | 891,429 |
| Sep 23, 2025 | 120.00 | 125.50 | 115.50 | 118.50 | 118.50 | -0.84% | 1,416,294 |
| Sep 22, 2025 | 113.00 | 122.50 | 111.00 | 119.50 | 119.50 | 5.29% | 1,599,329 |
| Sep 19, 2025 | 112.50 | 113.50 | 108.50 | 113.50 | 113.50 | 1.34% | 702,040 |
| Sep 18, 2025 | 111.50 | 113.00 | 108.00 | 112.00 | 112.00 | 0.45% | 626,412 |
| Sep 17, 2025 | 110.50 | 114.50 | 108.00 | 111.50 | 111.50 | 0.90% | 845,042 |
| Sep 16, 2025 | 106.00 | 113.50 | 104.00 | 110.50 | 110.50 | 5.74% | 1,177,023 |
| Sep 15, 2025 | 109.50 | 113.00 | 104.00 | 104.50 | 104.50 | -4.13% | 961,269 |
| Sep 12, 2025 | 113.50 | 114.50 | 104.50 | 109.00 | 109.00 | -3.54% | 1,586,937 |
| Sep 11, 2025 | 104.50 | 118.00 | 101.00 | 113.00 | 113.00 | 5.61% | 3,120,013 |
| Sep 10, 2025 | 85.00 | 110.00 | 85.00 | 107.00 | 107.00 | 26.93% | 3,072,846 |
| Sep 9, 2025 | 82.90 | 84.40 | 82.60 | 84.30 | 84.30 | 1.69% | 348,518 |
| Sep 8, 2025 | 82.30 | 83.20 | 81.60 | 82.90 | 82.90 | 0.85% | 333,459 |
| Sep 5, 2025 | 82.30 | 82.30 | 81.60 | 82.20 | 82.20 | -0.12% | 139,517 |
| Sep 4, 2025 | 82.30 | 82.50 | 81.50 | 82.30 | 82.30 | 0.24% | 129,253 |
| Sep 3, 2025 | 81.80 | 82.10 | 81.00 | 82.10 | 82.10 | 0.49% | 104,910 |
| Sep 2, 2025 | 82.00 | 82.30 | 80.60 | 81.70 | 81.70 | -0.37% | 245,035 |
| Sep 1, 2025 | 84.00 | 84.10 | 81.70 | 82.00 | 82.00 | -1.91% | 342,859 |
| Aug 29, 2025 | 82.30 | 84.60 | 81.50 | 83.60 | 83.60 | 1.58% | 431,424 |
| Aug 28, 2025 | 82.00 | 82.30 | 80.70 | 82.30 | 82.30 | 0.49% | 293,313 |
| Aug 27, 2025 | 81.00 | 82.50 | 81.00 | 81.90 | 81.90 | -0.24% | 198,951 |
| Aug 26, 2025 | 82.80 | 84.00 | 80.90 | 82.10 | 82.10 | -0.73% | 175,004 |
| Aug 25, 2025 | 81.00 | 84.70 | 81.00 | 82.70 | 82.70 | 2.35% | 350,821 |
| Aug 22, 2025 | 82.00 | 82.00 | 79.50 | 80.80 | 80.80 | -1.46% | 262,407 |
| Aug 21, 2025 | 80.30 | 82.60 | 80.00 | 82.00 | 82.00 | 2.12% | 279,736 |
| Aug 20, 2025 | 78.50 | 82.00 | 77.70 | 80.30 | 80.30 | 2.95% | 248,812 |
| Aug 19, 2025 | 78.00 | 79.90 | 77.70 | 78.00 | 78.00 | -0.76% | 193,102 |
| Aug 18, 2025 | 80.80 | 80.80 | 77.90 | 78.60 | 78.60 | -2.72% | 524,655 |
| Aug 15, 2025 | 80.70 | 80.90 | 79.80 | 80.80 | 80.80 | 0.25% | 159,057 |
| Aug 14, 2025 | 81.20 | 81.20 | 80.00 | 80.60 | 80.60 | -0.49% | 213,576 |
| Aug 13, 2025 | 81.30 | 82.20 | 80.50 | 81.00 | 81.00 | - | 171,198 |
| Aug 12, 2025 | 82.20 | 82.50 | 80.40 | 81.00 | 81.00 | -1.34% | 226,014 |
| Aug 11, 2025 | 81.50 | 84.20 | 81.50 | 82.10 | 82.10 | 0.24% | 308,706 |
| Aug 8, 2025 | 80.50 | 82.30 | 80.50 | 81.90 | 81.90 | 1.11% | 140,783 |
| Aug 7, 2025 | 80.60 | 81.40 | 80.50 | 81.00 | 81.00 | -0.25% | 138,295 |
| Aug 6, 2025 | 81.50 | 82.00 | 80.60 | 81.20 | 81.20 | -0.37% | 165,602 |
| Aug 5, 2025 | 82.20 | 82.20 | 80.10 | 81.50 | 81.50 | -0.73% | 331,342 |
| Aug 4, 2025 | 82.90 | 83.00 | 81.10 | 82.10 | 82.10 | -0.48% | 253,874 |
| Aug 1, 2025 | 82.00 | 83.00 | 80.00 | 82.50 | 82.50 | 0.61% | 112,742 |
| Jul 31, 2025 | 82.90 | 82.90 | 80.20 | 82.00 | 82.00 | -0.61% | 267,777 |
| Jul 30, 2025 | 83.30 | 83.30 | 81.00 | 82.50 | 82.50 | -0.60% | 205,047 |
| Jul 29, 2025 | 83.10 | 84.00 | 80.90 | 83.00 | 83.00 | -0.95% | 232,782 |
| Jul 28, 2025 | 85.90 | 85.90 | 83.10 | 83.80 | 83.80 | -1.99% | 113,940 |
| Jul 25, 2025 | 85.00 | 87.00 | 84.60 | 85.50 | 85.50 | 0.83% | 274,590 |
| Jul 24, 2025 | 84.30 | 85.90 | 83.00 | 84.80 | 84.80 | 0.83% | 291,205 |
| Jul 23, 2025 | 82.50 | 84.20 | 81.40 | 84.10 | 84.10 | 2.19% | 178,732 |
| Jul 22, 2025 | 82.30 | 83.20 | 81.00 | 82.30 | 82.30 | 0.12% | 83,072 |
| Jul 21, 2025 | 82.10 | 82.90 | 81.00 | 82.20 | 82.20 | 0.74% | 134,061 |
| Jul 18, 2025 | 82.80 | 82.80 | 81.20 | 81.60 | 81.60 | -1.45% | 130,662 |
| Jul 17, 2025 | 82.40 | 83.00 | 82.30 | 82.80 | 82.80 | -0.12% | 50,905 |
| Jul 16, 2025 | 82.60 | 83.40 | 82.40 | 82.90 | 82.90 | -0.36% | 96,731 |
| Jul 15, 2025 | 83.00 | 83.50 | 82.70 | 83.20 | 83.20 | -0.12% | 85,655 |