Taiwan - Delayed Quote
TWD
Hua Nan Financial Holdings Co., Ltd. (2880.TW)
50.10
-0.30
(-0.60%)
As of 9:49:21 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
51.00
51.00
49.60
49.70
49.70
6,764,542
Oct 30, 2026
50.20
50.80
49.70
50.40
50.40
20,938,690
Oct 29, 2026
48.95
50.20
48.95
50.10
50.10
8,102,201
Oct 28, 2026
49.50
50.20
48.80
49.30
49.30
10,127,715
Oct 27, 2026
50.50
51.00
49.60
50.10
50.10
19,737,025
Oct 23, 2026
50.30
50.30
50.30
50.30
50.30
-
Oct 22, 2026
49.45
50.30
49.35
50.30
50.30
17,321,837
Oct 21, 2026
48.60
49.90
47.75
49.80
49.80
16,096,188
Oct 20, 2026
47.45
48.40
47.45
48.10
48.10
14,114,495
Oct 19, 2026
49.15
49.70
48.20
48.70
48.70
15,339,412
Oct 16, 2026
49.65
49.90
48.80
48.90
48.90
11,424,694
Oct 15, 2026
49.15
50.00
48.80
49.65
49.65
22,503,606
Oct 14, 2026
49.60
50.00
48.40
48.90
48.90
13,608,885
Oct 13, 2026
47.35
49.60
47.35
49.35
49.35
23,198,622
Oct 12, 2026
45.85
47.80
45.80
47.65
47.65
11,268,783
Oct 8, 2026
46.60
47.15
45.80
45.80
45.80
8,773,966
Oct 7, 2026
45.65
46.90
45.60
46.90
46.90
10,432,984
Oct 6, 2026
44.60
45.45
44.60
45.45
45.45
6,688,255
Oct 5, 2026
46.00
46.05
44.40
44.60
44.60
8,412,747
Oct 2, 2026
44.95
45.30
44.45
44.85
44.85
12,172,550
Oct 1, 2026
45.15
45.40
44.00
45.25
45.25
13,184,988
Sep 30, 2026
45.70
46.00
45.10
45.35
45.35
13,420,475
Sep 29, 2026
46.00
46.20
44.70
44.90
44.90
12,385,516
Sep 24, 2026
45.30
46.20
45.30
45.75
45.75
5,781,557
Sep 23, 2026
46.60
46.60
45.60
45.80
45.80
11,347,023
Sep 22, 2026
47.35
47.35
46.35
46.55
46.55
8,403,353
Sep 21, 2026
47.15
47.55
46.60
46.65
46.65
8,329,278
Sep 18, 2026
47.55
48.00
46.25
47.65
47.65
35,262,771
Sep 17, 2026
47.25
48.30
46.95
47.90
47.90
13,958,029
Sep 16, 2026
46.95
47.70
46.50
47.35
47.35
18,085,903
Sep 15, 2026
46.30
47.25
46.30
46.90
46.90
15,117,333
Sep 14, 2026
46.00
46.40
45.10
46.30
46.30
11,188,155
Sep 11, 2026
44.75
45.90
44.60
45.85
45.85
18,452,954
Sep 10, 2026
44.35
45.60
44.20
44.80
44.80
12,955,013
Sep 9, 2026
44.85
45.25
44.05
44.35
44.35
8,891,108
Sep 8, 2026
44.50
45.25
44.10
45.15
45.15
13,046,763
Sep 7, 2026
44.70
44.70
43.95
44.35
44.35
12,917,295
Sep 4, 2026
43.75
44.00
43.15
44.00
44.00
12,546,078
Sep 3, 2026
42.90
43.75
42.65
43.45
43.45
16,060,080
Sep 2, 2026
41.95
43.00
41.50
43.00
43.00
22,706,801
Sep 1, 2026
40.80
42.20
40.80
41.95
41.95
23,131,486
Aug 31, 2026
40.25
41.40
40.20
41.35
41.35
48,381,918
Aug 28, 2026
39.35
41.20
39.35
40.25
40.25
30,007,522
Aug 27, 2026
39.80
40.05
39.35
39.35
39.35
9,390,385
Aug 26, 2026
39.60
40.10
39.25
39.60
39.60
12,816,874
Aug 25, 2026
39.15
40.50
39.15
39.80
39.80
17,432,972
Aug 24, 2026
39.50
40.25
39.15
39.25
39.25
12,847,774
Aug 21, 2026
38.65
39.80
38.60
39.60
39.60
17,402,410
Aug 20, 2026
39.05
39.20
38.60
38.80
38.80
12,254,722
Aug 19, 2026
39.55
39.70
38.65
39.00
39.00
24,134,220
Aug 18, 2026
38.90
40.10
38.70
39.70
39.70
33,028,149
Aug 17, 2026
38.60
39.25
38.00
39.20
39.20
45,726,309
Aug 14, 2026
39.00
39.00
38.00
38.95
38.95
48,020,853
Aug 13, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
41.50
41.55
38.30
39.10
39.10
71,533,213
Aug 13, 2026
1010:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
43.47
43.51
42.43
42.77
41.42
30,439,672
Aug 11, 2026
43.17
43.76
42.97
43.22
41.85
24,964,900
Aug 10, 2026
44.26
44.41
42.92
43.56
42.19
25,624,128
Aug 7, 2026
43.71
44.16
42.72
43.96
42.57
25,014,629
Aug 6, 2026
42.77
44.16
42.77
43.61
42.24
25,658,029
Aug 5, 2026
42.87
43.96
42.77
43.37
42.00
21,027,905
Aug 4, 2026
41.58
43.66
41.58
42.82
41.47
25,716,176
Aug 3, 2026
42.52
43.42
41.73
42.62
41.28
32,211,145
Jul 31, 2026
41.78
44.70
41.78
43.27
41.90
36,826,888
Jul 30, 2026
41.49
42.23
40.74
42.23
40.89
30,624,485
Jul 29, 2026
41.04
42.08
40.30
41.39
40.08
34,941,963
Jul 28, 2026
40.59
41.24
40.45
40.99
39.70
21,724,467
Jul 27, 2026
40.69
41.53
39.95
40.99
39.70
21,984,525
Jul 24, 2026
39.70
40.94
39.55
40.30
39.03
27,466,146
Jul 23, 2026
40.89
40.89
39.26
40.84
39.55
30,514,605
Jul 22, 2026
39.80
40.84
39.46
40.84
39.55
27,667,806
Jul 21, 2026
39.50
40.40
39.41
40.40
39.12
22,282,327
Jul 20, 2026
39.85
40.10
39.26
39.50
38.26
45,875,738
Jul 17, 2026
38.91
39.85
38.66
39.75
38.50
40,344,268
Jul 16, 2026
38.47
39.36
38.32
39.01
37.78
29,905,283
Jul 15, 2026
38.71
39.26
38.02
38.47
37.25
20,132,222
Jul 14, 2026
38.86
38.91
37.97
38.86
37.63
23,541,591
Jul 13, 2026
38.47
39.06
38.37
38.61
37.40
15,445,416
Jul 9, 2026
39.31
39.50
38.47
38.47
37.25
9,988,542
Jul 8, 2026
38.71
39.31
38.42
39.31
38.07
16,106,153
Jul 7, 2026
37.62
38.61
37.62
38.56
37.35
21,135,242
Jul 6, 2026
37.43
38.12
37.33
37.87
36.68
12,133,741
Jul 3, 2026
35.74
37.57
35.74
37.28
36.10
16,478,215
Jul 2, 2026
35.99
36.58
35.99
36.24
35.09
16,202,569
Jul 1, 2026
37.48
38.02
36.34
36.34
35.19
18,403,169
Jun 30, 2026
36.98
37.77
36.83
37.62
36.44
16,817,857
Jun 29, 2026
37.18
37.43
36.63
36.93
35.77
24,263,211
Jun 26, 2026
36.53
37.38
36.53
36.53
35.38
28,268,211
Jun 25, 2026
36.19
37.62
36.14
37.62
36.44
53,398,962
Jun 24, 2026
36.83
36.98
35.89
36.63
35.48
55,413,354
Jun 23, 2026
36.83
37.62
36.58
37.18
36.00
48,701,270
Jun 22, 2026
38.07
38.12
36.68
37.23
36.05
43,929,838
Jun 18, 2026
37.77
38.81
37.62
37.97
36.77
68,397,588
Jun 17, 2026
36.58
38.22
36.58
37.72
36.53
33,078,110
Jun 16, 2026
36.34
37.23
36.19
37.08
35.91
27,949,947
Jun 15, 2026
37.13
37.13
35.74
36.34
35.19
19,019,470
Jun 12, 2026
35.54
36.63
35.40
35.64
34.52
38,539,387
Jun 11, 2026
34.90
35.94
34.36
35.30
34.18
28,589,538
Jun 10, 2026
34.46
35.54
34.21
35.00
33.90
28,253,120
Jun 9, 2026
33.02
35.25
33.02
35.10
33.99
40,613,921
Jun 8, 2026
33.76
34.11
32.67
33.17
32.12
38,557,674
Jun 5, 2026
36.78
36.88
34.16
34.46
33.37
40,589,133
Jun 4, 2026
35.64
38.22
35.15
37.33
36.15
93,201,444
Jun 3, 2026
33.81
36.14
33.37
36.04
34.90
83,417,065
Jun 2, 2026
32.18
34.06
32.08
33.71
32.65
116,475,797
Jun 1, 2026
30.25
33.12
30.25
32.52
31.50
93,071,124
May 29, 2026
29.65
30.89
29.50
30.20
29.24
128,937,370
May 28, 2026
29.80
30.00
29.31
29.31
28.38
96,724,070
May 27, 2026
30.05
30.25
29.65
29.65
28.72
78,873,530
May 26, 2026
30.54
31.14
29.85
29.85
28.91
79,735,697
May 25, 2026
31.68
31.68
30.25
30.25
29.29
66,715,307
May 22, 2026
31.68
32.08
31.29
31.63
30.64
32,320,282
May 21, 2026
32.18
32.18
31.63
31.73
30.73
31,107,469
May 20, 2026
31.88
32.28
31.63
31.73
30.73
31,800,992
May 19, 2026
31.78
32.82
31.68
31.88
30.87
27,017,965
May 18, 2026
32.33
32.33
31.53
31.53
30.54
21,546,743
May 15, 2026
32.57
32.82
32.08
32.08
31.07
13,432,327
May 14, 2026
32.13
32.92
32.13
32.28
31.26
13,673,588
May 13, 2026
32.23
32.62
32.18
32.43
31.40
11,788,672
May 12, 2026
33.17
33.17
32.23
32.23
31.21
22,744,311
May 11, 2026
33.07
33.12
32.82
32.92
31.88
13,876,892
May 8, 2026
33.47
33.47
32.62
32.97
31.93
19,738,526
May 7, 2026
32.57
33.37
32.57
32.97
31.93
25,389,605
May 6, 2026
32.62
32.67
32.33
32.38
31.35
17,880,139
May 5, 2026
31.98
32.52
31.88
32.33
31.31
10,851,996
May 4, 2026
31.49
31.98
31.49
31.73
30.73
28,507,325
Apr 30, 2026
32.38
32.57
31.73
31.73
30.73
29,448,582
Apr 29, 2026
33.12
33.12
32.18
32.57
31.55
28,995,169
Apr 28, 2026
34.55
35.05
32.72
32.72
31.69
39,098,915
Apr 27, 2026
34.50
35.10
34.31
34.90
33.80
20,020,957
Apr 24, 2026
34.90
35.20
34.50
34.65
33.56
15,558,573
Apr 23, 2026
34.21
35.25
34.21
34.90
33.80
23,651,642
Apr 22, 2026
34.85
35.25
34.75
34.90
33.80
21,648,946
Apr 21, 2026
36.39
36.39
34.85
34.90
33.80
19,411,509
Apr 20, 2026
35.79
35.94
35.45
35.54
34.42
21,447,022
Apr 17, 2026
35.59
35.84
34.90
35.79
34.66
18,748,015
Apr 16, 2026
35.84
36.19
35.25
35.59
34.47
19,888,443
Apr 15, 2026
34.90
35.84
34.60
35.69
34.57
20,143,138
Apr 14, 2026
34.36
34.90
34.06
34.65
33.56
20,999,617
Apr 13, 2026
33.76
34.01
33.47
33.66
32.60
9,529,542
Apr 10, 2026
34.26
34.50
33.71
33.76
32.70
12,492,478
Apr 9, 2026
33.61
34.26
33.51
34.26
33.18
13,824,720
Apr 8, 2026
33.86
34.16
33.51
33.61
32.55
13,320,367
Apr 7, 2026
33.47
33.91
33.37
33.66
32.60
11,506,477
Apr 2, 2026
33.37
34.01
33.37
33.51
32.46
14,983,864
Apr 1, 2026
32.97
33.66
32.97
33.37
32.31
15,357,274
Mar 31, 2026
32.67
33.32
32.67
32.87
31.83
24,608,065
Mar 30, 2026
32.18
33.27
32.18
32.77
31.74
20,587,565
Mar 27, 2026
33.32
33.66
33.17
33.17
32.12
15,427,148
Mar 26, 2026
33.66
33.66
33.27
33.32
32.27
9,183,117
Mar 25, 2026
33.86
34.01
32.97
33.81
32.74
17,188,038
Mar 24, 2026
32.67
33.17
32.33
32.97
31.93
15,676,763
Mar 23, 2026
32.13
32.77
31.98
32.38
31.35
16,911,686
Mar 20, 2026
32.67
33.27
32.67
33.22
32.17
19,017,559
Mar 19, 2026
33.22
33.27
32.62
32.97
31.93
11,648,568
Mar 18, 2026
33.27
33.27
32.87
33.07
32.03
11,928,631
Mar 17, 2026
33.37
33.61
32.87
33.07
32.03
14,475,670
Mar 16, 2026
33.47
33.47
33.02
33.17
32.12
12,573,466
Mar 13, 2026
33.47
33.81
33.27
33.51
32.46
12,535,137
Mar 12, 2026
33.91
33.91
33.37
33.51
32.46
12,070,228
Mar 11, 2026
33.71
34.50
33.71
33.86
32.79
10,536,783
Mar 10, 2026
35.45
35.45
33.71
33.91
32.84
10,138,333
Mar 9, 2026
32.23
34.65
32.23
34.26
33.18
23,271,397
Mar 6, 2026
34.46
35.05
34.41
34.85
33.75
8,731,399
Mar 5, 2026
34.75
35.45
34.75
35.05
33.94
15,233,096
Mar 4, 2026
35.64
35.89
34.50
34.65
33.56
31,460,195
Mar 3, 2026
36.34
36.44
35.89
36.14
35.00
14,778,548
Mar 2, 2026
37.62
37.62
36.24
36.34
35.19
22,107,090
Feb 26, 2026
36.63
37.72
36.44
37.72
36.53
39,431,248
Feb 25, 2026
36.68
37.23
36.14
36.83
35.67
26,449,844
Feb 24, 2026
37.18
37.18
35.99
36.98
35.81
29,693,960
Feb 23, 2026
35.59
36.34
34.60
36.34
35.19
39,304,092
Feb 11, 2026
33.86
34.41
33.71
34.26
33.18
19,629,945
Feb 10, 2026
33.66
33.81
33.42
33.81
32.74
13,568,749
Feb 9, 2026
33.66
33.81
33.22
33.61
32.55
9,852,004
Feb 6, 2026
32.97
33.51
32.92
33.51
32.46
8,877,403
Feb 5, 2026
32.82
33.37
32.82
33.27
32.22
8,820,896
Feb 4, 2026
32.77
33.17
32.77
32.82
31.79
9,841,731
Feb 3, 2026
32.33
33.12
32.33
32.77
31.74
8,211,988
Feb 2, 2026
33.12
33.17
32.08
32.43
31.40
12,309,510
Jan 30, 2026
33.42
33.42
32.48
32.77
31.74
16,817,507
Jan 29, 2026
33.07
33.56
33.02
33.42
32.36
13,012,280
Jan 28, 2026
32.72
33.17
32.72
33.17
32.12
11,219,287
Jan 27, 2026
32.62
32.97
32.57
32.72
31.69
11,631,002
Jan 26, 2026
32.67
32.87
32.38
32.87
31.83
8,875,441
Jan 23, 2026
32.92
32.97
32.48
32.67
31.64
10,200,023
Jan 22, 2026
33.02
33.17
32.72
32.92
31.88
8,956,794
Jan 21, 2026
32.77
33.22
32.62
33.02
31.98
15,244,091
Jan 20, 2026
32.48
33.17
32.48
32.72
31.69
10,138,139
Jan 19, 2026
32.38
33.17
32.23
32.97
31.93
7,803,739
Jan 16, 2026
32.77
33.07
32.43
32.82
31.79
11,740,321
Jan 15, 2026
32.08
32.67
32.03
32.57
31.55
11,847,822
Jan 14, 2026
31.98
32.18
31.68
32.08
31.07
8,447,975
Jan 13, 2026
32.03
32.03
31.53
31.68
30.68
12,044,387
Jan 12, 2026
31.53
31.88
31.39
31.78
30.78
8,932,764
Jan 9, 2026
31.29
31.63
31.29
31.53
30.54
5,311,878
Jan 8, 2026
30.94
31.39
30.94
31.19
30.20
7,373,081
Jan 7, 2026
31.49
31.53
31.09
31.14
30.16
7,201,821
Jan 6, 2026
31.49
31.63
31.29
31.29
30.30
9,524,323
Jan 5, 2026
30.94
31.83
30.84
31.49
30.49
11,153,320
Jan 2, 2026
30.79
31.39
30.74
31.19
30.20
9,862,686
Dec 31, 2025
31.29
31.29
30.69
30.69
29.72
11,189,075
Dec 30, 2025
31.98
31.98
31.29
31.29
30.30
10,146,172
Dec 29, 2025
31.68
32.18
31.49
32.03
31.02
23,018,216
Dec 26, 2025
31.49
32.13
31.14
32.03
31.02
54,338,050
Dec 24, 2025
31.44
31.68
31.04
31.68
30.68
53,256,916
Dec 23, 2025
31.49
32.03
31.19
31.68
30.68
49,579,997
Dec 22, 2025
31.49
31.88
31.34
31.58
30.59
46,177,793
Dec 19, 2025
31.39
32.18
31.19
31.58
30.59
51,116,118
Dec 18, 2025
31.39
31.63
31.04
31.39
30.40
30,183,832
Dec 17, 2025
31.04
31.58
30.89
31.49
30.49
25,295,487
Dec 16, 2025
30.45
31.14
30.40
31.04
30.06
22,952,925
Dec 15, 2025
30.54
30.89
30.25
30.89
29.92
12,405,073
Dec 12, 2025
30.69
30.79
30.40
30.64
29.68
10,393,581
Dec 11, 2025
30.25
30.59
30.00
30.45
29.48
8,073,801
Dec 10, 2025
30.20
30.35
30.15
30.25
29.29
5,360,712
Dec 9, 2025
30.25
30.54
30.20
30.40
29.44
5,721,067
Dec 8, 2025
30.50
30.89
29.90
30.25
29.29
12,632,572
Dec 5, 2025
30.35
30.50
30.15
30.50
29.53
8,981,354
Dec 4, 2025
30.00
30.45
29.90
30.45
29.48
13,886,311
Dec 3, 2025
29.90
30.00
29.70
29.95
29.01
12,570,314
Dec 2, 2025
29.21
29.90
29.11
29.90
28.96
25,993,333
Dec 1, 2025
28.76
29.21
28.76
29.16
28.24
12,495,888
Nov 28, 2025
28.81
29.16
28.81
29.16
28.24
9,866,476
Nov 27, 2025
28.66
29.01
28.61
28.81
27.90
7,973,684
Nov 26, 2025
28.86
29.16
28.81
28.91
28.00
7,768,098
Nov 25, 2025
29.46
29.46
28.51
28.71
27.81
14,567,966
Nov 24, 2025
29.01
29.50
28.86
29.21
28.29
29,931,231
Nov 21, 2025
28.71
29.16
28.32
28.91
28.00
17,766,957
Nov 20, 2025
28.32
28.66
28.12
28.51
27.61
8,591,410
Nov 19, 2025
28.47
28.51
28.07
28.07
27.18
12,196,917
Nov 18, 2025
28.42
28.66
28.22
28.27
27.38
16,831,818
Nov 17, 2025
28.56
28.81
28.42
28.66
27.76
13,011,663
Nov 14, 2025
28.91
28.96
28.61
28.71
27.81
8,907,611
Nov 13, 2025
28.91
29.11
28.91
28.91
28.00
6,447,607
Nov 12, 2025
29.70
29.70
28.96
28.96
28.05
17,129,421
Nov 11, 2025
29.21
29.50
29.21
29.50
28.57
9,447,240
Nov 10, 2025
29.46
29.55
29.31
29.36
28.43
8,322,518
Nov 7, 2025
29.60
29.60
29.31
29.46
28.53
6,668,976
Nov 6, 2025
29.55
29.60
29.11
29.31
28.38
8,886,389
Nov 5, 2025
29.11
29.41
28.81
29.41
28.48
11,145,785
Nov 4, 2025
29.11
29.36
29.06
29.31
28.38
8,475,816
Nov 3, 2025
28.86
29.21
28.81
29.11
28.19
6,459,448
