5469.TW - HannStar Board Corp.

Taiwan - Taiwan Delayed Price. Currency in TWD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201944.2044.6543.6544.2544.258,449,455
Oct 17, 201942.8544.3542.8543.9543.9515,853,465
Oct 16, 201943.3543.6042.3543.0543.0510,638,000
Oct 15, 201941.4543.4541.3043.0043.0018,427,664
Oct 14, 201940.6541.4540.3541.0541.057,062,059
Oct 09, 201939.0540.1038.7040.0040.005,614,665
Oct 08, 201940.6540.9539.4039.4039.406,654,497
Oct 07, 201940.5041.1540.5040.5040.504,109,133
Oct 04, 201941.2041.3540.3040.3040.306,476,940
Oct 03, 201940.9541.4040.5540.9540.956,405,573
Oct 02, 201940.7041.5040.3541.5041.505,495,686
Oct 01, 201940.9041.5540.7540.8040.806,552,194
Sep 27, 201942.6042.8540.3040.7540.7515,007,462
Sep 26, 201944.7545.0042.8042.9042.9023,589,332
Sep 25, 201942.9044.4042.4044.4044.4023,835,994
Sep 24, 201943.9044.8042.1042.3042.3029,769,895
Sep 23, 201940.2543.9040.2543.0043.0031,285,925
Sep 20, 201941.0041.4040.1040.5040.5012,965,233
Sep 19, 201939.6040.9039.3540.9040.9014,799,382
Sep 18, 201939.9039.9539.2039.3039.303,047,760
Sep 17, 201939.4039.8039.3039.6539.657,005,856
Sep 16, 201938.9039.4038.6038.9538.953,023,014
Sep 12, 201939.0039.0538.7038.8038.802,678,064
Sep 11, 201938.3038.7538.3038.3038.302,145,705
Sep 10, 201938.8038.9038.1038.4538.454,201,898
Sep 06, 201940.7040.9539.8039.8539.855,743,482
Sep 05, 201939.8040.8039.8040.2040.208,775,740
Sep 04, 201939.3539.8539.3039.4539.454,040,501
Sep 03, 201940.2040.4539.2539.2539.255,497,931
Sep 02, 201939.4040.1539.3540.0040.007,334,647
Aug 30, 201939.8040.2038.8039.3039.309,074,988
Aug 29, 201938.6539.7538.6539.3039.307,901,904
Aug 28, 201939.2039.5038.3538.4038.406,718,815
Aug 27, 201939.3539.7539.0539.0539.056,181,929
Aug 26, 201939.0539.6038.8538.8538.856,276,467
Aug 23, 201940.4540.7039.7540.3040.307,370,724
Aug 22, 201940.7041.2539.7040.2540.2511,487,777
Aug 21, 201940.9541.3539.9040.4040.4011,896,111
Aug 20, 201942.7043.0040.5540.9540.9520,948,380
Aug 19, 201939.9042.8539.5542.1042.1026,907,677
Aug 16, 201940.3040.6039.0039.4039.4016,447,298
Aug 15, 201938.2039.8538.1039.3039.3018,548,531
Aug 14, 201938.7539.2038.2038.8538.8514,961,821
Aug 13, 201937.8039.1537.6038.1538.1516,645,346
Aug 12, 201937.1038.3536.7038.2538.2511,784,743
Aug 08, 201936.7037.9036.7037.4537.4517,744,387
Aug 07, 201937.0037.3535.7535.8035.809,645,416
Aug 06, 201933.8036.5033.8036.5036.509,399,825
Aug 05, 201936.1537.2535.5035.5035.509,975,166
Aug 02, 201936.8036.9034.9036.1036.1015,286,036
Aug 01, 201937.8039.5037.7537.8037.8021,955,744
Jul 31, 201938.2038.6536.1037.6037.6023,746,222
Jul 30, 201940.1040.1040.1040.1040.10-
Jul 29, 201938.7540.7038.4040.1040.1033,867,308
Jul 26, 201935.4538.5535.1538.0038.0033,869,127
Jul 25, 201935.0035.5034.5035.2035.207,568,167
Jul 24, 201934.7034.7033.9534.7034.708,508,029
Jul 23, 201932.8034.9032.8033.9533.9512,250,733
Jul 22, 201932.5032.6532.3532.6032.603,223,098
Jul 19, 201932.1532.6532.0032.6532.656,051,140
Jul 18, 201931.9032.2031.7531.7531.754,504,148
Jul 17, 201931.7032.1531.4531.9031.904,300,525
Jul 16, 201931.4532.1031.2531.6031.607,668,123
Jul 16, 20190.997779 Dividend
Jul 16, 20191000/1019 Stock Split
Jul 15, 201932.3532.3531.5732.0131.018,345,829
Jul 12, 201931.2832.1131.1832.1131.118,430,046
Jul 11, 201931.4231.6231.1831.1830.213,506,099
Jul 10, 201931.3231.4731.1331.3230.352,001,700
Jul 09, 201931.3731.5731.0831.0830.112,621,750
Jul 08, 201931.4731.7731.2831.2830.302,645,536
Jul 05, 201931.8631.9131.4731.5230.543,584,454
Jul 04, 201931.3731.8631.2831.4730.495,504,892
Jul 03, 201931.2831.4730.8331.0830.113,646,411
Jul 02, 201931.3232.0630.9831.2830.306,671,940
Jul 01, 201931.1331.5230.9831.1830.216,960,942
Jun 28, 201931.0331.0330.4430.4429.492,155,460
Jun 27, 201930.4430.9330.4430.7929.834,073,113
Jun 26, 201930.1530.5430.0030.3429.402,631,126
Jun 25, 201930.6930.8830.1530.1529.212,662,497
Jun 24, 201930.5430.7430.0030.7429.782,789,669
Jun 21, 201931.0831.1830.2530.3029.355,895,823
Jun 20, 201931.1331.6230.9330.9329.977,962,370
Jun 19, 201930.7931.0830.7430.7429.787,105,531
Jun 18, 201931.0331.1830.3030.3029.357,195,679
Jun 17, 201930.7931.2830.5931.0330.069,516,513
Jun 14, 201930.1531.0829.9531.0830.1112,806,937
Jun 13, 201930.4930.9829.7129.7128.7812,429,694
Jun 12, 201930.3030.6930.0530.3429.406,017,959
Jun 11, 201929.6630.8829.4130.3029.3517,360,634
Jun 10, 201928.8229.1728.8229.1228.213,912,294
Jun 06, 201928.9229.0728.3328.4327.553,830,847
Jun 05, 201929.4129.6128.8728.8727.976,706,417
Jun 04, 201928.7329.3228.6328.8727.975,352,344
Jun 03, 201928.6328.9228.2928.7327.833,595,333
May 31, 201928.5829.2728.5328.9228.029,614,892
May 30, 201928.1928.6827.9928.5327.649,462,150
May 29, 201927.3527.9427.0627.9427.072,940,746
May 28, 201927.8928.1427.4027.6526.793,383,796
May 27, 201928.3828.4827.6527.8426.983,147,021
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...