HanchorBio Inc. (TPEX:7827)
Taiwan
· Delayed Price · Currency is TWD 78.80
-2.20 (-2.72%)
Last updated: Dec 5, 2025, 11:19 AM CST
HanchorBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 76.40 | 81.80 | 76.20 | 81.00 | 81.00 | 4.92% | 1,733,396 |
| Dec 3, 2025 | 69.70 | 77.90 | 69.70 | 77.20 | 77.20 | 10.76% | 1,498,075 |
| Dec 2, 2025 | 70.80 | 71.00 | 67.50 | 69.70 | 69.70 | -1.55% | 268,385 |
| Dec 1, 2025 | 70.00 | 71.00 | 69.70 | 70.80 | 70.80 | -0.42% | 92,324 |
| Nov 28, 2025 | 69.80 | 71.10 | 68.90 | 71.10 | 71.10 | 1.86% | 281,563 |
| Nov 27, 2025 | 69.40 | 70.00 | 68.70 | 69.80 | 69.80 | 0.58% | 128,519 |
| Nov 26, 2025 | 70.00 | 70.10 | 68.50 | 69.40 | 69.40 | -0.86% | 252,004 |
| Nov 25, 2025 | 70.00 | 71.20 | 68.80 | 70.00 | 70.00 | -0.14% | 162,908 |
| Nov 24, 2025 | 68.80 | 70.20 | 68.50 | 70.10 | 70.10 | 2.94% | 414,949 |
| Nov 21, 2025 | 66.50 | 71.20 | 65.70 | 68.10 | 68.10 | 1.95% | 715,156 |
| Nov 20, 2025 | 66.70 | 68.00 | 65.70 | 66.80 | 66.80 | 1.21% | 136,213 |
| Nov 19, 2025 | 68.00 | 68.00 | 65.10 | 66.00 | 66.00 | -1.64% | 127,216 |
| Nov 18, 2025 | 69.00 | 69.00 | 63.70 | 67.10 | 67.10 | -2.19% | 285,868 |
| Nov 17, 2025 | 69.80 | 70.20 | 67.50 | 68.60 | 68.60 | -2.00% | 233,286 |
| Nov 14, 2025 | 69.00 | 70.10 | 67.00 | 70.00 | 70.00 | 1.30% | 196,126 |
| Nov 13, 2025 | 69.00 | 70.00 | 67.80 | 69.10 | 69.10 | 0.14% | 191,045 |
| Nov 12, 2025 | 70.90 | 70.90 | 67.90 | 69.00 | 69.00 | -1.15% | 248,982 |
| Nov 11, 2025 | 70.00 | 71.70 | 68.50 | 69.80 | 69.80 | -1.69% | 258,515 |
| Nov 10, 2025 | 75.80 | 75.80 | 67.90 | 71.00 | 71.00 | -6.33% | 877,951 |
| Nov 7, 2025 | 72.90 | 77.30 | 72.30 | 75.80 | 75.80 | 4.84% | 549,340 |
| Nov 6, 2025 | 74.00 | 74.00 | 71.00 | 72.30 | 72.30 | 1.26% | 99,200 |
| Nov 5, 2025 | 72.10 | 74.40 | 70.70 | 71.40 | 71.40 | -1.92% | 180,105 |
| Nov 4, 2025 | 72.90 | 73.90 | 72.00 | 72.80 | 72.80 | -1.49% | 384,155 |
| Nov 3, 2025 | 74.20 | 74.60 | 72.90 | 73.90 | 73.90 | -0.40% | 177,235 |
| Oct 31, 2025 | 72.70 | 74.20 | 72.70 | 74.20 | 74.20 | 0.54% | 58,635 |
| Oct 30, 2025 | 73.00 | 75.00 | 72.10 | 73.80 | 73.80 | 1.10% | 213,930 |
| Oct 29, 2025 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.88% | 357,174 |
| Oct 28, 2025 | 74.00 | 76.00 | 74.00 | 74.40 | 74.40 | -0.80% | 157,734 |
| Oct 27, 2025 | 77.90 | 77.90 | 74.40 | 75.00 | 75.00 | -2.09% | 419,099 |
| Oct 23, 2025 | 76.00 | 76.90 | 75.50 | 76.60 | 76.60 | 0.13% | 206,281 |
| Oct 22, 2025 | 76.80 | 77.50 | 75.50 | 76.50 | 76.50 | 1.06% | 391,753 |
| Oct 21, 2025 | 77.20 | 78.30 | 75.50 | 75.70 | 75.70 | -1.94% | 289,534 |
| Oct 20, 2025 | 76.80 | 79.90 | 76.10 | 77.20 | 77.20 | -0.26% | 511,549 |
| Oct 17, 2025 | 78.00 | 80.10 | 76.70 | 77.40 | 77.40 | -0.77% | 544,472 |
| Oct 16, 2025 | 81.50 | 82.30 | 76.10 | 78.00 | 78.00 | -4.06% | 1,033,698 |
| Oct 15, 2025 | 76.90 | 81.40 | 75.30 | 81.30 | 81.30 | 6.97% | 1,484,698 |
| Oct 14, 2025 | 76.10 | 81.00 | 75.10 | 76.00 | 76.00 | -1.94% | 742,767 |
| Oct 13, 2025 | 71.00 | 77.50 | 65.10 | 77.50 | 77.50 | 9.31% | 740,925 |
| Oct 9, 2025 | 69.00 | 71.30 | 68.50 | 70.90 | 70.90 | 1.00% | 721,669 |
| Oct 8, 2025 | 69.00 | 71.20 | 69.00 | 70.20 | 70.20 | -0.43% | 235,184 |
| Oct 7, 2025 | 73.90 | 73.90 | 69.20 | 70.50 | 70.50 | -3.82% | 932,839 |
| Oct 3, 2025 | 75.50 | 77.00 | 71.70 | 73.30 | 73.30 | -3.55% | 547,842 |
| Oct 2, 2025 | 77.30 | 78.20 | 75.50 | 76.00 | 76.00 | -1.55% | 229,656 |
| Oct 1, 2025 | 78.00 | 78.20 | 76.50 | 77.20 | 77.20 | -0.52% | 219,078 |
| Sep 30, 2025 | 78.00 | 78.40 | 77.30 | 77.60 | 77.60 | -0.39% | 165,304 |
| Sep 26, 2025 | 76.40 | 78.80 | 76.40 | 77.90 | 77.90 | 0.52% | 352,015 |
| Sep 25, 2025 | 78.20 | 78.30 | 76.20 | 77.50 | 77.50 | 0.26% | 294,945 |
| Sep 24, 2025 | 78.00 | 78.50 | 76.80 | 77.30 | 77.30 | -0.90% | 270,574 |
| Sep 23, 2025 | 79.10 | 79.10 | 76.70 | 78.00 | 78.00 | -0.26% | 472,044 |
| Sep 22, 2025 | 77.00 | 80.80 | 77.00 | 78.20 | 78.20 | 0.26% | 554,610 |
| Sep 19, 2025 | 79.50 | 79.90 | 77.00 | 78.00 | 78.00 | -1.14% | 387,291 |
| Sep 18, 2025 | 78.80 | 80.20 | 77.90 | 78.90 | 78.90 | 1.15% | 719,140 |
| Sep 17, 2025 | 77.60 | 78.20 | 77.20 | 78.00 | 78.00 | 0.52% | 486,068 |
| Sep 16, 2025 | 76.50 | 78.20 | 76.20 | 77.60 | 77.60 | 0.91% | 465,831 |
| Sep 15, 2025 | 76.00 | 77.30 | 74.70 | 76.90 | 76.90 | 1.18% | 451,307 |
| Sep 12, 2025 | 76.60 | 77.40 | 74.70 | 76.00 | 76.00 | -0.39% | 447,653 |
| Sep 11, 2025 | 78.90 | 79.20 | 75.50 | 76.30 | 76.30 | -2.43% | 442,640 |
| Sep 10, 2025 | 79.10 | 79.80 | 77.50 | 78.20 | 78.20 | -1.51% | 345,313 |
| Sep 9, 2025 | 80.20 | 82.00 | 78.30 | 79.40 | 79.40 | -0.50% | 378,131 |
| Sep 8, 2025 | 77.90 | 81.10 | 77.00 | 79.80 | 79.80 | 3.64% | 858,887 |
| Sep 5, 2025 | 76.70 | 78.30 | 76.00 | 77.00 | 77.00 | 1.32% | 246,949 |
| Sep 4, 2025 | 76.50 | 78.20 | 75.90 | 76.00 | 76.00 | -1.30% | 284,812 |
| Sep 3, 2025 | 78.20 | 80.00 | 75.70 | 77.00 | 77.00 | -1.53% | 513,922 |
| Sep 2, 2025 | 77.90 | 79.40 | 76.40 | 78.20 | 78.20 | -2.25% | 509,955 |
| Sep 1, 2025 | 80.30 | 80.30 | 75.10 | 80.00 | 79.16 | 0.63% | 758,115 |
| Aug 29, 2025 | 80.30 | 81.00 | 77.00 | 79.50 | 78.67 | -0.63% | 651,426 |
| Aug 28, 2025 | 82.80 | 82.80 | 78.70 | 80.00 | 79.16 | -2.79% | 540,106 |
| Aug 27, 2025 | 82.80 | 83.30 | 79.70 | 82.30 | 81.44 | 1.11% | 466,213 |
| Aug 26, 2025 | 81.00 | 85.00 | 79.50 | 81.40 | 80.55 | 0.74% | 621,650 |
| Aug 25, 2025 | 82.60 | 84.30 | 79.80 | 80.80 | 79.95 | -2.18% | 963,064 |
| Aug 22, 2025 | 84.50 | 88.30 | 81.60 | 82.60 | 81.73 | -0.48% | 1,685,720 |
| Aug 21, 2025 | 77.30 | 84.60 | 76.10 | 83.00 | 82.13 | 7.37% | 1,429,052 |
| Aug 20, 2025 | 76.50 | 77.90 | 72.70 | 77.30 | 76.49 | -0.90% | 964,270 |
| Aug 19, 2025 | 81.80 | 81.80 | 74.90 | 78.00 | 77.18 | -5.22% | 1,896,104 |
| Aug 18, 2025 | 85.30 | 85.90 | 78.90 | 82.30 | 81.44 | -3.52% | 1,887,044 |
| Aug 15, 2025 | 84.00 | 86.30 | 82.70 | 85.30 | 84.41 | -0.12% | 1,387,481 |
| Aug 14, 2025 | 85.20 | 86.90 | 84.20 | 85.40 | 84.51 | -0.12% | 870,580 |
| Aug 13, 2025 | 86.50 | 86.50 | 83.60 | 85.50 | 84.60 | -0.81% | 1,198,200 |
| Aug 12, 2025 | 92.00 | 92.00 | 84.70 | 86.20 | 85.30 | -6.30% | 1,976,104 |
| Aug 11, 2025 | 84.50 | 95.20 | 82.20 | 92.00 | 91.04 | 9.65% | 3,718,216 |
| Aug 8, 2025 | 81.80 | 86.80 | 78.60 | 83.90 | 83.02 | 3.45% | 1,737,672 |
| Aug 7, 2025 | 82.20 | 83.90 | 79.80 | 81.10 | 80.25 | -0.25% | 1,502,563 |
| Aug 6, 2025 | 84.00 | 84.30 | 79.70 | 81.30 | 80.45 | -2.98% | 1,268,339 |
| Aug 5, 2025 | 87.80 | 88.50 | 80.00 | 83.80 | 82.92 | -3.46% | 2,680,277 |
| Aug 4, 2025 | 74.80 | 88.80 | 73.80 | 86.80 | 85.89 | 16.20% | 5,396,643 |
| Aug 1, 2025 | 69.60 | 75.10 | 68.80 | 74.70 | 73.92 | 6.71% | 1,660,584 |
| Jul 31, 2025 | 73.80 | 73.80 | 69.70 | 70.00 | 69.27 | -4.11% | 1,587,927 |
| Jul 30, 2025 | 74.10 | 75.80 | 72.40 | 73.00 | 72.23 | -2.14% | 1,380,646 |
| Jul 29, 2025 | 72.80 | 75.20 | 71.50 | 74.60 | 73.82 | 1.08% | 1,806,022 |
| Jul 28, 2025 | 71.50 | 75.70 | 70.00 | 73.80 | 73.03 | 3.22% | 2,855,995 |
| Jul 25, 2025 | 66.00 | 73.30 | 64.30 | 71.50 | 70.75 | 8.01% | 2,244,842 |
| Jul 24, 2025 | 68.00 | 69.00 | 64.00 | 66.20 | 65.51 | -2.79% | 1,582,404 |
| Jul 23, 2025 | 63.50 | 69.90 | 62.20 | 68.10 | 67.39 | 9.31% | 4,388,039 |
| Jul 22, 2025 | 62.00 | 65.50 | 61.30 | 62.30 | 61.65 | 0.48% | 1,840,768 |
| Jul 21, 2025 | 60.30 | 62.90 | 59.60 | 62.00 | 61.35 | 2.82% | 871,390 |
| Jul 18, 2025 | 62.50 | 62.50 | 60.30 | 60.30 | 59.67 | -3.52% | 491,239 |
| Jul 17, 2025 | 61.40 | 63.00 | 60.70 | 62.50 | 61.85 | 1.79% | 461,475 |
| Jul 16, 2025 | 63.50 | 63.50 | 60.80 | 61.40 | 60.76 | -2.85% | 663,543 |
| Jul 15, 2025 | 62.60 | 63.90 | 61.80 | 63.20 | 62.54 | -1.25% | 363,140 |
| Jul 14, 2025 | 62.50 | 65.00 | 61.50 | 64.00 | 63.33 | - | 785,940 |