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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	47.05	45.8	45.8	47.2	45.8	149,637
November 14, 2025	46.05	46.3	46.3	46.6	46	149,204
November 13, 2025	47.05	46.6	46.6	47.45	46.6	194,818
November 12, 2025	46.65	47	47	47.1	46.65	210,301
November 11, 2025	46.35	46.55	46.55	47	46.35	582,592
November 10, 2025	48.2	47.95	47.95	48.8	47.8	313,068
November 07, 2025	48.1	48	48	49	48	459,511
November 06, 2025	47.5	48.3	48.3	48.35	47.2	984,761
November 05, 2025	44.4	45.45	45.45	45.7	44.35	277,958
November 04, 2025	45.4	45.3	45.3	45.85	45.3	177,438
November 03, 2025	45.9	45.4	45.4	46.05	45.35	154,118
October 31, 2025	46.1	46.05	46.05	46.35	45.95	106,340
October 30, 2025	46.25	46.1	46.1	46.6	46.05	91,010
October 29, 2025	46.3	46.2	46.2	46.4	46.15	93,419
October 28, 2025	46.7	46.1	46.1	46.7	46.1	190,196
October 27, 2025	46.5	46.75	46.75	46.8	46.2	197,588
October 23, 2025	46.5	46.5	46.5	46.55	46.35	74,068
October 22, 2025	46	46.5	46.5	46.6	45.85	162,166
October 21, 2025	46.3	46.05	46.05	46.5	46	108,413
October 20, 2025	45.5	46.15	46.15	46.3	45.5	293,857
October 17, 2025	45.2	45.5	45.5	46	45.2	202,796
October 16, 2025	45	45.7	45.7	45.75	44.95	221,921
October 15, 2025	44.95	44.7	44.7	45.05	44.65	211,726
October 14, 2025	45.35	44.7	44.7	45.4	44.65	256,496
October 13, 2025	44.4	44.6	44.6	44.6	43.8	244,836
October 09, 2025	45	44.35	44.35	45	44.35	160,260
October 08, 2025	44.15	44.35	44.35	44.4	44.05	188,323
October 07, 2025	44	44.2	44.2	44.3	44	119,409
October 03, 2025	44	44.05	44.05	44.2	44	99,939
October 02, 2025	44.5	44.25	44.25	44.5	44.25	160,832
October 01, 2025	44.45	44.2	44.2	44.45	44.1	146,177
September 30, 2025	44.4	44.45	44.45	44.5	44.1	142,948
September 26, 2025	44.5	43.85	43.85	44.55	43.75	419,712
September 25, 2025	44.05	44.5	44.5	44.65	44.05	249,549
September 24, 2025	44.05	43.95	43.95	44.2	43.9	275,439
September 23, 2025	43.7	43.8	43.8	43.9	43.3	449,046
September 22, 2025	44.05	43.65	43.65	44.05	43.5	471,413
September 19, 2025	44.8	44.25	44.25	44.8	44.25	466,822
September 18, 2025	45	44.8	44.8	45	44.75	396,649
September 17, 2025	45.8	45.05	45.05	45.8	44.45	1.33M
September 16, 2025	49.55	49.6	46.4	49.65	49.25	1.3M
September 15, 2025	49.7	49.55	46.35	49.75	49.25	669,686
September 12, 2025	49.4	49.6	46.4	49.8	49.4	677,260
September 11, 2025	49.5	49.35	49.35	49.8	49.25	774,096
September 10, 2025	49.35	49.5	49.5	49.6	49.1	375,200
September 09, 2025	49.75	49.35	49.35	49.75	49	341,105
September 08, 2025	49.5	49.5	49.5	49.7	49.45	303,025

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