Taiwan - Delayed Quote TWD

HannStar Board Corporation (5469.TW)

Compare
52.20 +0.80 (+1.56%)
As of 12:23 PM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 52.00 53.00 51.30 52.20 52.20 814,529
Nov 14, 2024 52.20 52.60 51.40 51.40 51.40 1,573,547
Nov 13, 2024 52.60 53.10 51.60 52.40 52.40 1,117,594
Nov 12, 2024 53.20 53.40 52.50 52.70 52.70 1,653,695
Nov 11, 2024 54.40 54.40 53.20 53.70 53.70 1,527,158
Nov 8, 2024 55.50 55.70 54.50 54.60 54.60 1,007,040
Nov 7, 2024 54.30 55.40 54.30 55.30 55.30 927,951
Nov 6, 2024 54.70 54.90 54.20 54.30 54.30 865,280
Nov 5, 2024 54.90 55.20 54.60 54.70 54.70 1,352,300
Nov 4, 2024 55.90 55.90 54.80 55.10 55.10 1,234,744
Nov 1, 2024 54.80 55.90 54.30 55.90 55.90 1,182,895
Oct 31, 2024 55.60 55.60 55.60 55.60 55.60 -
Oct 30, 2024 56.30 56.70 55.60 55.60 55.60 2,736,713
Oct 29, 2024 57.00 57.10 55.80 57.00 57.00 1,732,130
Oct 28, 2024 57.20 57.40 56.10 57.20 57.20 1,757,184
Oct 25, 2024 56.80 57.10 56.40 57.00 57.00 838,193
Oct 24, 2024 57.30 57.40 56.30 56.70 56.70 1,745,706
Oct 23, 2024 55.90 57.60 55.50 57.30 57.30 3,355,245
Oct 22, 2024 55.60 56.00 54.90 55.50 55.50 1,268,075
Oct 21, 2024 55.80 56.00 54.50 55.80 55.80 1,258,009
Oct 18, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 17, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 16, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 15, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 14, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 11, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 9, 2024 0.80 Dividend
Oct 9, 2024 56.41 56.41 56.41 56.41 56.41 -
Oct 9, 2024 920:1000 Stock Splits
Oct 8, 2024 56.96 57.72 56.30 56.41 55.61 2,632,576
Oct 7, 2024 56.85 57.93 56.85 57.17 56.36 1,733,160
Oct 4, 2024 57.28 57.61 56.74 56.74 55.93 1,719,381
Oct 1, 2024 57.61 57.72 56.96 57.61 56.79 1,112,907
Sep 30, 2024 58.04 58.26 57.28 57.39 56.58 1,082,113
Sep 27, 2024 58.37 58.48 57.50 57.83 57.01 1,787,487
Sep 26, 2024 58.70 59.02 57.93 57.93 57.11 2,065,631
Sep 25, 2024 59.24 59.46 58.48 58.70 57.86 2,575,122
Sep 24, 2024 58.70 59.24 57.93 59.02 58.18 4,002,114
Sep 23, 2024 58.59 59.02 58.26 58.26 57.43 2,966,561
Sep 20, 2024 58.04 59.13 57.39 57.83 57.01 5,322,678
Sep 19, 2024 56.74 57.50 56.74 57.39 56.58 1,585,260
Sep 18, 2024 57.39 57.50 56.20 56.41 55.61 1,669,072
Sep 16, 2024 56.41 57.28 55.98 57.17 56.36 2,149,390
Sep 13, 2024 55.65 55.98 55.43 55.76 54.97 810,604
Sep 12, 2024 55.65 55.76 55.00 55.33 54.54 1,133,900
Sep 11, 2024 55.43 55.87 55.00 55.00 54.22 850,865
Sep 10, 2024 56.20 56.41 54.89 55.00 54.22 1,966,251
Sep 9, 2024 53.80 55.87 53.53 55.54 54.76 1,851,224
Sep 6, 2024 54.57 55.11 54.18 54.89 54.11 975,844
Sep 5, 2024 54.89 55.54 54.35 54.35 53.58 1,381,923
Sep 4, 2024 54.35 55.22 52.99 54.46 53.68 3,609,539
Sep 3, 2024 56.96 57.50 56.52 56.52 55.72 1,993,165
Sep 2, 2024 57.93 58.04 56.85 56.96 56.15 1,954,698
Aug 30, 2024 57.72 58.04 57.50 57.83 57.01 1,423,286
Aug 29, 2024 57.28 58.04 57.17 57.39 56.58 2,064,517
Aug 28, 2024 57.93 58.04 57.17 57.61 56.79 2,983,746
Aug 27, 2024 59.13 60.00 57.83 57.93 57.11 14,109,990
Aug 26, 2024 56.74 58.80 56.52 58.15 57.33 8,502,454
Aug 23, 2024 55.22 56.52 55.00 56.41 55.61 2,661,878
Aug 22, 2024 54.67 56.63 54.67 55.33 54.54 5,866,232
Aug 21, 2024 54.46 54.67 53.97 54.18 53.42 1,287,448
Aug 20, 2024 54.46 54.57 54.08 54.08 53.31 1,179,442
Aug 19, 2024 54.57 54.67 53.86 54.13 53.36 1,195,172
Aug 16, 2024 54.18 54.78 54.13 54.35 53.58 1,387,614
Aug 15, 2024 54.24 54.78 53.86 53.91 53.15 3,029,806
Aug 14, 2024 53.37 53.75 53.04 53.64 52.88 1,255,098
Aug 13, 2024 53.48 53.48 52.83 53.04 52.29 1,086,625
Aug 12, 2024 52.72 53.64 52.55 53.26 52.51 2,699,827
Aug 9, 2024 51.63 52.28 51.47 51.74 51.01 1,680,168
Aug 8, 2024 51.09 51.30 50.54 50.76 50.04 1,823,504
Aug 7, 2024 49.13 52.28 49.13 51.96 51.22 2,809,335
Aug 6, 2024 52.12 52.23 46.96 49.35 48.65 4,611,149
Aug 5, 2024 54.29 54.29 49.73 49.89 49.18 5,255,040
Aug 2, 2024 55.43 56.63 55.00 55.22 54.43 3,012,540
Aug 1, 2024 55.98 57.61 55.87 56.30 55.51 5,762,008
Jul 31, 2024 52.50 54.02 52.39 53.15 52.40 2,226,438
Jul 30, 2024 51.25 52.72 50.76 52.72 51.97 2,324,074
Jul 29, 2024 53.10 53.53 51.68 51.68 50.95 2,120,747
Jul 26, 2024 52.72 52.83 51.68 52.66 51.92 1,779,289
Jul 23, 2024 54.13 54.67 53.59 53.80 53.04 1,823,900
Jul 22, 2024 54.35 54.57 52.45 53.53 52.77 3,689,200
Jul 19, 2024 56.52 56.52 54.67 54.67 53.90 4,110,100
Jul 18, 2024 57.72 57.83 56.30 56.52 55.72 4,506,307
Jul 17, 2024 58.70 58.91 58.15 58.26 57.43 1,871,781
Jul 16, 2024 58.15 59.13 58.15 58.59 57.76 2,237,953
Jul 15, 2024 58.26 59.35 57.83 58.04 57.22 4,273,423
Jul 12, 2024 57.39 57.83 57.07 57.50 56.68 1,425,356
Jul 11, 2024 57.50 57.72 56.96 57.39 56.58 2,059,753
Jul 10, 2024 56.74 58.04 56.74 56.85 56.04 3,718,231
Jul 9, 2024 1.75 Dividend
Jul 9, 2024 57.72 58.80 55.76 55.98 55.18 15,494,201
Jul 8, 2024 60.98 61.30 59.24 59.35 56.78 9,344,141
Jul 5, 2024 61.96 62.07 60.43 60.98 58.34 10,314,392
Jul 4, 2024 61.85 61.96 61.09 61.96 59.28 4,986,741
Jul 3, 2024 61.74 61.85 60.65 61.85 59.17 4,424,521
Jul 2, 2024 60.65 61.96 60.43 61.96 59.28 5,362,706
Jul 1, 2024 59.78 61.20 59.13 61.09 58.45 6,138,579
Jun 28, 2024 58.48 60.76 58.37 60.76 58.13 8,231,516
Jun 27, 2024 58.26 58.80 58.04 58.15 55.64 2,361,766
Jun 26, 2024 58.70 58.70 57.72 58.15 55.64 2,251,332
Jun 25, 2024 58.15 58.70 56.85 58.59 56.05 4,122,649
Jun 24, 2024 59.46 59.67 58.15 58.26 55.74 5,727,910
Jun 21, 2024 59.46 59.89 59.02 59.13 56.57 3,521,940
Jun 20, 2024 60.22 60.65 59.46 59.46 56.89 6,555,855
Jun 19, 2024 60.33 60.98 59.89 59.89 57.30 3,177,858
Jun 18, 2024 60.65 60.65 59.89 60.33 57.72 1,638,474
Jun 17, 2024 59.78 60.76 59.78 60.33 57.72 1,869,576
Jun 14, 2024 59.89 60.33 59.57 59.57 56.99 1,905,596
Jun 13, 2024 59.78 60.43 59.46 59.57 56.99 2,568,326
Jun 12, 2024 60.11 60.54 59.46 59.57 56.99 2,304,802
Jun 11, 2024 60.11 61.20 60.00 60.22 57.61 2,229,475
Jun 7, 2024 60.43 61.09 60.00 60.00 57.41 2,940,558
Jun 6, 2024 61.20 61.63 60.22 60.43 57.82 4,885,155
Jun 5, 2024 63.04 63.15 61.30 61.41 58.76 3,303,822
Jun 4, 2024 62.07 63.15 62.07 62.61 59.90 2,299,282
Jun 3, 2024 64.46 65.11 62.28 62.39 59.69 6,688,607
May 31, 2024 63.70 66.52 63.59 64.35 61.57 9,388,786
May 30, 2024 65.43 65.87 63.26 63.59 60.84 7,087,923
May 29, 2024 64.78 66.85 64.35 65.43 62.61 11,293,884
May 28, 2024 63.80 64.46 63.15 64.35 61.57 3,439,559
May 27, 2024 62.83 64.57 62.39 63.04 60.32 6,119,628
May 24, 2024 61.41 62.39 61.09 61.85 59.17 4,472,030
May 23, 2024 64.13 64.13 61.96 62.07 59.38 8,663,334
May 22, 2024 62.17 63.04 61.52 63.04 60.32 6,277,479
May 21, 2024 60.87 62.93 60.87 62.39 59.69 10,973,610
May 20, 2024 59.46 62.07 59.46 60.54 57.93 9,503,721
May 17, 2024 61.52 61.52 59.89 59.89 57.30 7,431,032
May 16, 2024 63.70 64.78 61.52 61.63 58.97 5,740,800
May 15, 2024 63.37 66.20 63.15 63.70 60.94 15,446,117
May 14, 2024 60.22 61.96 59.78 61.52 58.86 4,528,254
May 13, 2024 59.78 60.33 59.02 60.22 57.61 1,664,830
May 10, 2024 60.11 60.33 59.35 59.67 57.09 2,472,040
May 9, 2024 60.65 60.65 59.67 59.89 57.30 1,594,544
May 8, 2024 59.46 60.33 58.91 60.33 57.72 1,937,704
May 7, 2024 59.35 59.57 58.59 59.46 56.89 2,362,649
May 6, 2024 59.46 59.57 58.80 59.24 56.68 2,602,695
May 3, 2024 59.89 60.65 59.02 59.02 56.47 2,696,287
May 2, 2024 60.33 60.33 59.46 59.67 57.09 2,712,383
Apr 30, 2024 62.50 62.50 60.87 60.98 58.34 2,232,232
Apr 29, 2024 60.33 61.74 60.22 61.63 58.97 2,066,702
Apr 26, 2024 60.43 60.87 59.78 60.00 57.41 1,468,429
Apr 25, 2024 60.00 60.76 59.89 60.00 57.41 1,042,406
Apr 24, 2024 59.35 60.54 59.35 60.43 57.82 1,509,812
Apr 23, 2024 59.78 60.33 59.02 59.24 56.68 1,157,073
Apr 22, 2024 60.43 61.09 59.02 59.13 56.57 2,968,372
Apr 19, 2024 61.96 61.96 59.02 60.54 57.93 3,912,944
Apr 18, 2024 61.52 61.74 60.65 61.52 58.86 1,392,907
Apr 17, 2024 61.63 62.50 61.30 61.52 58.86 2,389,470
Apr 16, 2024 62.93 63.04 60.65 61.63 58.97 5,312,943
Apr 15, 2024 63.48 64.13 63.15 63.48 60.73 2,711,064
Apr 12, 2024 65.11 65.98 63.91 64.02 61.25 2,394,069
Apr 11, 2024 65.22 65.22 63.26 64.67 61.88 5,006,050
Apr 10, 2024 65.98 66.74 65.43 65.43 62.61 2,544,030
Apr 9, 2024 66.96 67.17 65.87 65.98 63.13 3,581,179
Apr 8, 2024 66.63 67.61 65.87 67.39 64.48 3,283,494
Apr 3, 2024 66.09 67.07 65.76 66.63 63.75 3,804,443
Apr 2, 2024 66.74 67.72 66.09 66.52 63.65 5,554,477
Apr 1, 2024 66.85 67.17 65.87 66.30 63.44 6,567,856
Mar 29, 2024 68.70 69.02 66.63 68.15 65.21 7,647,040
Mar 28, 2024 70.87 71.96 68.59 68.70 65.73 21,533,043
Mar 27, 2024 66.20 70.22 65.33 69.13 66.14 10,754,413
Mar 26, 2024 68.04 68.80 65.76 66.20 63.33 6,952,283
Mar 25, 2024 68.15 70.54 67.93 67.93 65.00 9,320,499
Mar 22, 2024 74.02 74.89 67.72 67.83 64.89 19,221,583
Mar 21, 2024 72.07 76.09 70.65 72.83 69.68 46,350,316
Mar 20, 2024 65.22 70.54 65.22 70.54 67.49 23,945,996
Mar 19, 2024 61.96 65.33 61.85 64.13 61.36 10,177,983
Mar 18, 2024 61.09 62.07 60.11 61.41 58.76 4,192,053
Mar 15, 2024 60.11 62.07 59.67 60.54 57.93 4,448,266
Mar 14, 2024 59.46 60.98 59.46 60.00 57.41 3,429,597
Mar 13, 2024 60.11 60.33 58.48 59.46 56.89 3,630,437
Mar 12, 2024 58.15 61.20 57.93 59.78 57.20 6,585,146
Mar 11, 2024 59.67 59.67 57.61 57.93 55.43 5,929,162
Mar 8, 2024 62.17 62.17 59.67 59.67 57.09 4,581,638
Mar 7, 2024 63.48 63.80 62.17 62.39 59.69 2,046,191
Mar 6, 2024 63.37 63.59 62.93 63.37 60.63 1,624,940
Mar 5, 2024 63.04 63.80 62.50 63.37 60.63 2,161,979
Mar 4, 2024 62.61 63.26 62.50 62.83 60.11 2,038,303
Mar 1, 2024 61.63 63.37 61.63 62.50 59.80 2,431,655
Feb 29, 2024 62.07 62.17 61.52 61.52 58.86 2,013,203
Feb 27, 2024 62.83 63.80 62.17 62.17 59.49 3,064,789
Feb 26, 2024 63.48 63.59 62.50 62.83 60.11 2,721,145
Feb 23, 2024 66.30 66.30 63.37 63.48 60.73 9,701,681
Feb 22, 2024 67.93 68.15 67.28 67.39 64.48 2,125,619
Feb 21, 2024 68.37 68.48 66.85 67.50 64.58 2,574,666
Feb 20, 2024 67.61 68.91 67.39 67.93 65.00 4,268,101
Feb 19, 2024 66.85 68.15 66.41 67.39 64.48 3,803,922
Feb 16, 2024 66.63 68.04 66.41 66.85 63.96 6,225,382
Feb 15, 2024 64.13 65.54 63.26 65.22 62.40 4,726,776
Feb 5, 2024 64.02 64.13 62.93 63.70 60.94 3,857,456
Feb 2, 2024 62.93 63.48 61.96 63.48 60.73 4,113,153
Feb 1, 2024 61.85 62.61 61.63 62.50 59.80 2,099,238
Jan 31, 2024 61.41 62.28 61.30 61.96 59.28 1,982,137
Jan 30, 2024 62.28 62.93 61.20 61.63 58.97 5,086,439
Jan 29, 2024 62.61 63.59 62.17 62.83 60.11 10,175,292
Jan 26, 2024 60.22 62.72 60.00 61.96 59.28 12,091,640
Jan 25, 2024 60.22 60.33 59.35 59.35 56.78 1,482,614
Jan 24, 2024 60.65 61.09 60.11 60.11 57.51 4,826,780
Jan 23, 2024 59.57 60.22 59.46 60.11 57.51 1,353,805
Jan 22, 2024 58.70 60.00 58.70 59.46 56.89 1,904,687
Jan 19, 2024 58.48 58.80 58.04 58.48 55.95 1,337,054
Jan 18, 2024 58.26 58.59 57.28 58.15 55.64 1,499,017
Jan 17, 2024 59.35 59.67 58.26 58.26 55.74 2,131,280
Jan 16, 2024 58.70 59.67 58.37 59.67 57.09 1,739,020
Jan 15, 2024 58.80 59.57 58.48 59.13 56.57 1,122,583
Jan 12, 2024 58.48 58.59 57.61 58.37 55.85 1,999,505
Jan 11, 2024 58.59 59.02 58.26 58.59 56.05 1,469,516
Jan 10, 2024 59.13 59.35 58.15 58.70 56.16 1,919,304
Jan 9, 2024 60.22 60.22 58.70 59.35 56.78 2,053,473
Jan 8, 2024 60.22 60.22 59.57 59.78 57.20 1,810,661
Jan 5, 2024 60.65 60.76 60.00 60.11 57.51 2,172,304
Jan 4, 2024 60.00 60.76 59.35 60.65 58.03 3,095,375
Jan 3, 2024 60.00 61.20 59.78 60.22 57.61 3,542,265
Jan 2, 2024 60.33 60.43 59.57 60.22 57.61 2,260,939
Dec 29, 2023 59.46 60.43 59.02 60.11 57.51 6,638,696
Dec 28, 2023 59.02 59.78 58.70 58.91 56.37 2,510,410
Dec 27, 2023 59.02 59.46 58.59 58.91 56.37 3,430,579
Dec 26, 2023 58.91 59.13 58.37 58.91 56.37 2,386,619
Dec 25, 2023 59.46 59.67 58.26 58.70 56.16 3,219,441
Dec 22, 2023 60.00 60.54 58.91 59.24 56.68 3,629,677
Dec 21, 2023 60.11 60.65 59.57 59.57 56.99 3,969,984
Dec 20, 2023 60.87 61.85 60.33 60.43 57.82 3,787,674
Dec 19, 2023 62.50 62.50 60.54 60.87 58.24 5,282,896
Dec 18, 2023 68.26 68.70 62.39 62.93 60.21 8,985,366
Dec 15, 2023 69.78 70.33 68.04 68.26 65.31 4,797,034
Dec 14, 2023 67.83 68.80 67.28 68.48 65.52 3,690,156
Dec 13, 2023 67.17 67.93 66.74 67.17 64.27 2,167,890
Dec 12, 2023 67.93 67.93 66.52 66.96 64.06 1,884,576
Dec 11, 2023 68.48 68.48 66.30 66.74 63.85 3,679,356
Dec 8, 2023 70.00 70.11 68.04 68.70 65.73 4,578,161
Dec 7, 2023 67.93 70.22 67.83 69.24 66.25 6,066,689
Dec 6, 2023 68.15 70.00 67.61 68.37 65.41 5,971,331
Dec 5, 2023 68.70 68.80 65.76 67.50 64.58 6,602,603
Dec 4, 2023 64.67 70.65 64.67 68.37 65.41 18,225,872
Dec 1, 2023 62.28 65.54 62.17 64.24 61.46 11,939,780
Nov 30, 2023 61.20 62.61 61.20 61.74 59.07 6,080,740
Nov 29, 2023 59.89 61.09 59.89 60.87 58.24 1,978,501
Nov 28, 2023 59.57 60.54 59.13 59.89 57.30 1,939,526
Nov 27, 2023 60.11 60.76 59.67 59.78 57.20 1,303,566
Nov 24, 2023 59.67 60.87 59.67 60.11 57.51 1,439,910
Nov 23, 2023 59.89 60.11 59.24 59.67 57.09 1,238,756
Nov 22, 2023 59.89 60.11 59.46 59.57 56.99 1,740,567
Nov 21, 2023 61.41 62.61 59.89 60.11 57.51 4,933,541
Nov 20, 2023 60.33 61.09 59.89 60.98 58.34 4,980,277
Nov 17, 2023 58.70 60.11 58.48 60.00 57.41 2,571,790
Nov 16, 2023 58.37 58.80 58.04 58.26 55.74 1,636,679
Nov 15, 2023 58.48 59.13 58.15 58.37 55.85 2,322,472

Related Tickers