HanchorBio Inc. (TPEX:7827)
Taiwan
· Delayed Price · Currency is TWD 78.80
-2.20 (-2.72%)
Last updated: Dec 5, 2025, 11:19 AM CST
HanchorBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 80.50 | 82.20 | 76.00 | 78.30 | 78.30 | -3.33% | 883,052 |
| Dec 4, 2025 | 76.40 | 81.80 | 76.20 | 81.00 | 81.00 | 4.92% | 1,733,396 |
| Dec 3, 2025 | 69.70 | 77.90 | 69.70 | 77.20 | 77.20 | 10.76% | 1,498,075 |
| Dec 2, 2025 | 70.80 | 71.00 | 67.50 | 69.70 | 69.70 | -1.55% | 268,385 |
| Dec 1, 2025 | 70.00 | 71.00 | 69.70 | 70.80 | 70.80 | -0.42% | 92,324 |
| Nov 28, 2025 | 69.80 | 71.10 | 68.90 | 71.10 | 71.10 | 1.86% | 281,563 |
| Nov 27, 2025 | 69.40 | 70.00 | 68.70 | 69.80 | 69.80 | 0.58% | 128,519 |
| Nov 26, 2025 | 70.00 | 70.10 | 68.50 | 69.40 | 69.40 | -0.86% | 252,004 |
| Nov 25, 2025 | 70.00 | 71.20 | 68.80 | 70.00 | 70.00 | -0.14% | 162,908 |
| Nov 24, 2025 | 68.80 | 70.20 | 68.50 | 70.10 | 70.10 | 2.94% | 414,949 |
| Nov 21, 2025 | 66.50 | 71.20 | 65.70 | 68.10 | 68.10 | 1.95% | 715,156 |
| Nov 20, 2025 | 66.70 | 68.00 | 65.70 | 66.80 | 66.80 | 1.21% | 136,213 |
| Nov 19, 2025 | 68.00 | 68.00 | 65.10 | 66.00 | 66.00 | -1.64% | 127,216 |
| Nov 18, 2025 | 69.00 | 69.00 | 63.70 | 67.10 | 67.10 | -2.19% | 285,868 |
| Nov 17, 2025 | 69.80 | 70.20 | 67.50 | 68.60 | 68.60 | -2.00% | 233,286 |
| Nov 14, 2025 | 69.00 | 70.10 | 67.00 | 70.00 | 70.00 | 1.30% | 196,126 |
| Nov 13, 2025 | 69.00 | 70.00 | 67.80 | 69.10 | 69.10 | 0.14% | 191,045 |
| Nov 12, 2025 | 70.90 | 70.90 | 67.90 | 69.00 | 69.00 | -1.15% | 248,982 |
| Nov 11, 2025 | 70.00 | 71.70 | 68.50 | 69.80 | 69.80 | -1.69% | 258,515 |
| Nov 10, 2025 | 75.80 | 75.80 | 67.90 | 71.00 | 71.00 | -6.33% | 877,951 |
| Nov 7, 2025 | 72.90 | 77.30 | 72.30 | 75.80 | 75.80 | 4.84% | 549,340 |
| Nov 6, 2025 | 74.00 | 74.00 | 71.00 | 72.30 | 72.30 | 1.26% | 99,200 |
| Nov 5, 2025 | 72.10 | 74.40 | 70.70 | 71.40 | 71.40 | -1.92% | 180,105 |
| Nov 4, 2025 | 72.90 | 73.90 | 72.00 | 72.80 | 72.80 | -1.49% | 384,155 |
| Nov 3, 2025 | 74.20 | 74.60 | 72.90 | 73.90 | 73.90 | -0.40% | 177,235 |
| Oct 31, 2025 | 72.70 | 74.20 | 72.70 | 74.20 | 74.20 | 0.54% | 58,635 |
| Oct 30, 2025 | 73.00 | 75.00 | 72.10 | 73.80 | 73.80 | 1.10% | 213,930 |
| Oct 29, 2025 | 74.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.88% | 357,174 |
| Oct 28, 2025 | 74.00 | 76.00 | 74.00 | 74.40 | 74.40 | -0.80% | 157,734 |
| Oct 27, 2025 | 77.90 | 77.90 | 74.40 | 75.00 | 75.00 | -2.09% | 419,099 |
| Oct 23, 2025 | 76.00 | 76.90 | 75.50 | 76.60 | 76.60 | 0.13% | 206,281 |
| Oct 22, 2025 | 76.80 | 77.50 | 75.50 | 76.50 | 76.50 | 1.06% | 391,753 |
| Oct 21, 2025 | 77.20 | 78.30 | 75.50 | 75.70 | 75.70 | -1.94% | 289,534 |
| Oct 20, 2025 | 76.80 | 79.90 | 76.10 | 77.20 | 77.20 | -0.26% | 511,549 |
| Oct 17, 2025 | 78.00 | 80.10 | 76.70 | 77.40 | 77.40 | -0.77% | 544,472 |
| Oct 16, 2025 | 81.50 | 82.30 | 76.10 | 78.00 | 78.00 | -4.06% | 1,033,698 |
| Oct 15, 2025 | 76.90 | 81.40 | 75.30 | 81.30 | 81.30 | 6.97% | 1,484,698 |
| Oct 14, 2025 | 76.10 | 81.00 | 75.10 | 76.00 | 76.00 | -1.94% | 742,767 |
| Oct 13, 2025 | 71.00 | 77.50 | 65.10 | 77.50 | 77.50 | 9.31% | 740,925 |
| Oct 9, 2025 | 69.00 | 71.30 | 68.50 | 70.90 | 70.90 | 1.00% | 721,669 |
| Oct 8, 2025 | 69.00 | 71.20 | 69.00 | 70.20 | 70.20 | -0.43% | 235,184 |
| Oct 7, 2025 | 73.90 | 73.90 | 69.20 | 70.50 | 70.50 | -3.82% | 932,839 |
| Oct 3, 2025 | 75.50 | 77.00 | 71.70 | 73.30 | 73.30 | -3.55% | 547,842 |
| Oct 2, 2025 | 77.30 | 78.20 | 75.50 | 76.00 | 76.00 | -1.55% | 229,656 |
| Oct 1, 2025 | 78.00 | 78.20 | 76.50 | 77.20 | 77.20 | -0.52% | 219,078 |
| Sep 30, 2025 | 78.00 | 78.40 | 77.30 | 77.60 | 77.60 | -0.39% | 165,304 |
| Sep 26, 2025 | 76.40 | 78.80 | 76.40 | 77.90 | 77.90 | 0.52% | 352,015 |
| Sep 25, 2025 | 78.20 | 78.30 | 76.20 | 77.50 | 77.50 | 0.26% | 294,945 |
| Sep 24, 2025 | 78.00 | 78.50 | 76.80 | 77.30 | 77.30 | -0.90% | 270,574 |
| Sep 23, 2025 | 79.10 | 79.10 | 76.70 | 78.00 | 78.00 | -0.26% | 472,044 |