Hanpin Electron Co., Ltd. - 2488.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	47	47.3	47.3	47.4	46.9	328,386
February 10, 2026	46.8	46.8	46.8	46.9	46.6	146,855
February 09, 2026	46.25	46.5	46.5	46.65	46.25	161,778
February 06, 2026	45.5	46.05	46.05	46.2	45.4	145,966
February 05, 2026	46.15	45.9	45.9	46.15	45.55	53,750
February 04, 2026	45.4	45.7	45.7	45.75	45.35	43,582
February 03, 2026	45.65	45.5	45.5	45.8	45.35	76,267
February 02, 2026	45.65	45.3	45.3	45.65	45.2	151,701
January 30, 2026	46.55	46	46	46.55	45.8	130,651
January 29, 2026	46.6	46.55	46.55	46.85	46.55	212,141
January 28, 2026	46.7	46.8	46.8	46.9	46.7	249,486
January 27, 2026	46.85	46.7	46.7	46.9	46.6	196,739
January 26, 2026	46.4	46.6	46.6	46.8	46.4	178,041
January 23, 2026	46.05	46.4	46.4	46.4	45.9	229,155
January 22, 2026	46	46	46	46.15	45.9	173,465
January 21, 2026	45.8	45.9	45.9	46.1	45.8	193,098
January 20, 2026	45.45	45.8	45.8	45.9	45.3	182,157
January 19, 2026	45.05	45.45	45.45	45.55	45.05	202,502
January 16, 2026	45.25	45.25	45.25	45.35	45.2	95,094
January 15, 2026	45.1	45.1	45.1	45.2	45	75,340
January 14, 2026	44.95	45.1	45.1	45.15	44.9	107,205
January 13, 2026	45.25	44.7	44.7	45.25	44.7	368,761
January 12, 2026	45.6	45.05	45.05	45.6	44.75	656,229
January 09, 2026	46	45.85	45.85	46	45.75	52,520
January 08, 2026	46.4	46.1	46.1	46.4	45.95	30,978
January 07, 2026	45.55	46.5	46.5	46.5	45.5	255,094
January 06, 2026	45.55	45.55	45.55	45.8	45.45	125,775
January 05, 2026	46.15	45.55	45.55	46.15	45.55	148,928
January 02, 2026	46	46.1	46.1	46.25	45.95	107,689
December 31, 2025	46.15	45.9	45.9	46.15	45.8	237,231
December 30, 2025	46.4	45.8	45.8	46.4	45.7	162,196
December 29, 2025	46.3	46	46	46.3	46	90,516
December 26, 2025	45.9	45.9	45.9	46.25	45.75	152,408
December 24, 2025	46	45.65	45.65	46	45.55	41,325
December 23, 2025	45.95	45.55	45.55	45.95	45.55	91,382
December 22, 2025	45.9	45.6	45.6	45.9	45.5	60,100
December 19, 2025	45.4	45.5	45.5	45.65	45.4	57,562
December 18, 2025	45.35	45.35	45.35	45.7	45.05	94,312
December 17, 2025	45.25	45.35	45.35	45.55	45.25	62,611
December 16, 2025	45.2	45.25	45.25	45.8	44.95	150,431
December 15, 2025	45.15	45.45	45.45	45.75	45.15	36,395
December 12, 2025	45.4	45.45	45.45	45.95	45.4	81,284
December 11, 2025	45.6	45.4	45.4	45.6	45.35	96,874
December 10, 2025	45.6	45.75	45.75	46	45.6	63,859
December 09, 2025	46.05	45.6	45.6	46.05	45.55	57,710
December 08, 2025	45.85	45.8	45.8	45.85	45.75	47,100
December 05, 2025	46.2	45.85	45.85	46.2	45.7	85,803
December 04, 2025	46	45.95	45.95	46.25	45.85	39,279
December 03, 2025	46.15	45.9	45.9	46.15	45.85	77,097
December 02, 2025	45.8	45.85	45.85	46.3	45.75	78,938
December 01, 2025	45.3	45.8	45.8	45.8	45.3	106,326
November 28, 2025	45.55	45.6	45.6	45.75	45.55	67,414
November 27, 2025	45.85	45.55	45.55	45.85	45.35	65,047
November 26, 2025	45	45.4	45.4	45.65	45	89,947
November 25, 2025	45.35	45.05	45.05	45.35	44.7	105,026
November 24, 2025	44.85	44.8	44.8	45.4	44.65	83,954
November 21, 2025	45	44.85	44.85	45.4	44.75	182,686
November 20, 2025	46.2	45.4	45.4	46.2	45.25	71,023
November 19, 2025	45.05	45.15	45.15	45.5	45.05	84,593
November 18, 2025	45.65	45.3	45.3	45.65	45.15	162,911

Hanpin Electron Co., Ltd. (2488.TW) TAI