Hua Nan Financial Holdings Co Ltd (2880.TW) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +11.1% vs the 50-day and +32.7% vs the 200-day average, 1.2% below the 52-week high and +77.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Hua Nan Financial Holdings Co Ltd trades 11.1% above its 50-day and 32.7% above its 200-day moving average. (as of 2026-10-30)

Hua Nan Financial Holdings runs a diversified financial group in Taiwan, working through separate Bank, Securities, Insurance and other units. Its subsidiaries cover commercial and offshore banking, trust administration, securities trading and underwriting, property insurance, and leasing and investment consulting.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2880.TW overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	50.20	50.80	49.70	50.40	+0.60%	21,101,950
2026-10-29	48.95	50.20	48.95	50.10	+1.62%	8,102,201
2026-10-28	49.50	50.20	48.80	49.30	-1.60%	10,127,715
2026-10-27	50.50	51.00	49.60	50.10	-0.40%	19,737,025
2026-10-23	50.30	50.30	50.30	50.30	+0.00%	0
2026-10-22	49.45	50.30	49.35	50.30	+1.00%	17,321,837
2026-10-21	48.60	49.90	47.75	49.80	+3.53%	16,096,188
2026-10-20	47.45	48.40	47.45	48.10	-1.23%	14,114,495
2026-10-19	49.15	49.70	48.20	48.70	-0.41%	15,339,412
2026-10-16	49.65	49.90	48.80	48.90	-1.51%	11,424,694
2026-10-15	49.15	50.00	48.80	49.65	+1.53%	22,503,606
2026-10-14	49.60	50.00	48.40	48.90	-0.91%	13,608,885
2026-10-13	47.35	49.60	47.35	49.35	+3.57%	23,198,622
2026-10-12	45.85	47.80	45.80	47.65	+4.04%	11,268,783
2026-10-08	46.60	47.15	45.80	45.80	-2.35%	8,773,966
2026-10-07	45.65	46.90	45.60	46.90	+3.19%	10,432,984
2026-10-06	44.60	45.45	44.60	45.45	+1.91%	6,688,255
2026-10-05	46.00	46.05	44.40	44.60	-0.56%	8,412,747
2026-10-02	44.95	45.30	44.45	44.85	-0.88%	12,172,550
2026-10-01	45.15	45.40	44.00	45.25	-0.22%	13,184,988
2026-09-30	45.70	46.00	45.10	45.35	+1.00%	13,420,475
2026-09-29	46.00	46.20	44.70	44.90	-1.86%	12,385,516
2026-09-24	45.30	46.20	45.30	45.75	-0.11%	5,781,557
2026-09-23	46.60	46.60	45.60	45.80	-1.61%	11,347,023
2026-09-22	47.35	47.35	46.35	46.55	-0.21%	8,403,353
2026-09-21	47.15	47.55	46.60	46.65	-2.10%	8,329,278
2026-09-18	47.55	48.00	46.25	47.65	-0.52%	35,262,771
2026-09-17	47.25	48.30	46.95	47.90	+1.16%	13,958,029
2026-09-16	46.95	47.70	46.50	47.35	+0.96%	18,085,903
2026-09-15	46.30	47.25	46.30	46.90	+1.30%	15,117,333
2026-09-14	46.00	46.40	45.10	46.30	+0.98%	11,188,155
2026-09-11	44.75	45.90	44.60	45.85	+2.34%	18,452,954
2026-09-10	44.35	45.60	44.20	44.80	+1.01%	12,955,013
2026-09-09	44.85	45.25	44.05	44.35	-1.77%	8,891,108
2026-09-08	44.50	45.25	44.10	45.15	+1.80%	13,046,763
2026-09-07	44.70	44.70	43.95	44.35	+0.80%	12,917,295
2026-09-04	43.75	44.00	43.15	44.00	+1.27%	12,546,078
2026-09-03	42.90	43.75	42.65	43.45	+1.05%	16,060,080
2026-09-02	41.95	43.00	41.50	43.00	+2.50%	22,706,801
2026-09-01	40.80	42.20	40.80	41.95	+1.45%	23,131,486
2026-08-31	40.25	41.40	40.20	41.35	+2.73%	48,381,918
2026-08-28	39.35	41.20	39.35	40.25	+2.29%	30,007,522
2026-08-27	39.80	40.05	39.35	39.35	-0.63%	9,390,385
2026-08-26	39.60	40.10	39.25	39.60	-0.50%	12,816,874
2026-08-25	39.15	40.50	39.15	39.80	+1.40%	17,432,972
2026-08-24	39.50	40.25	39.15	39.25	-0.88%	12,847,774
2026-08-21	38.65	39.80	38.60	39.60	+2.06%	17,402,410
2026-08-20	39.05	39.20	38.60	38.80	-0.51%	12,254,722
2026-08-19	39.55	39.70	38.65	39.00	-1.76%	24,134,220
2026-08-18	38.90	40.10	38.70	39.70	+1.28%	33,028,149
2026-08-17	38.60	39.25	38.00	39.20	+0.64%	45,726,309
2026-08-14	39.00	39.00	38.00	38.95	-0.38%	48,020,853
2026-08-13	41.50	41.55	38.30	39.10	-8.59%	71,533,213
2026-08-12	43.47	43.51	42.43	42.77	-1.03%	30,439,672
2026-08-11	43.17	43.76	42.97	43.22	-0.80%	24,964,900
2026-08-10	44.26	44.41	42.92	43.56	-0.90%	25,624,128
2026-08-07	43.71	44.16	42.72	43.96	-0.20%	25,014,629
2026-08-06	43.20	44.60	43.20	44.05	+0.57%	25,403,990
2026-08-05	43.30	44.40	43.20	43.80	+1.27%	20,819,708
2026-08-04	42.00	44.10	42.00	43.25	+0.46%	25,461,561
2026-08-03	42.95	43.85	42.15	43.05	-1.49%	31,892,223
2026-07-31	42.20	45.15	42.20	43.70	+2.46%	36,462,266
2026-07-30	41.90	42.65	41.15	42.65	+2.03%	30,321,273
2026-07-29	41.45	42.50	40.70	41.80	+0.97%	34,596,003
2026-07-28	41.00	41.65	40.85	41.40	+0.00%	21,509,374
2026-07-27	41.10	41.95	40.35	41.40	+1.72%	21,766,857
2026-07-24	40.10	41.35	39.95	40.70	-1.33%	27,194,204
2026-07-23	41.30	41.30	39.65	41.25	+0.00%	30,212,481
2026-07-22	40.20	41.25	39.85	41.25	+1.10%	27,393,868
2026-07-21	39.90	40.80	39.80	40.80	+2.26%	22,061,710
2026-07-20	40.25	40.50	39.65	39.90	-0.62%	45,421,523
2026-07-17	39.30	40.25	39.05	40.15	+1.90%	39,944,820
2026-07-16	38.85	39.75	38.70	39.40	+1.42%	29,609,192
2026-07-15	39.10	39.65	38.40	38.85	-1.02%	19,932,894
2026-07-14	39.25	39.30	38.35	39.25	+0.64%	23,308,506
2026-07-13	38.85	39.45	38.75	39.00	+0.39%	15,292,492
2026-07-10	38.85	38.85	38.85	38.85	+0.00%	0
2026-07-09	39.70	39.90	38.85	38.85	-2.14%	9,889,646
2026-07-08	39.10	39.70	38.80	39.70	+1.93%	15,946,687
2026-07-07	38.00	39.00	38.00	38.95	+1.83%	20,925,983
2026-07-06	37.80	38.50	37.70	38.25	+1.59%	12,013,605
2026-07-03	36.10	37.95	36.10	37.65	+2.87%	16,315,065
2026-07-02	36.35	36.95	36.35	36.60	-0.27%	16,042,148
2026-07-01	37.85	38.40	36.70	36.70	-3.42%	18,220,960
2026-06-30	37.35	38.15	37.20	38.00	+1.88%	16,651,344
2026-06-29	37.55	37.80	37.00	37.30	+1.08%	24,022,982
2026-06-26	36.90	37.75	36.90	36.90	-2.89%	27,988,328
2026-06-25	36.55	38.00	36.50	38.00	+2.70%	52,870,260
2026-06-24	37.20	37.35	36.25	37.00	-1.46%	54,864,707
2026-06-23	37.20	38.00	36.95	37.55	-0.13%	48,219,080
2026-06-22	38.45	38.50	37.05	37.60	-1.96%	43,494,890
2026-06-18	38.15	39.20	38.00	38.35	+0.66%	67,720,385
2026-06-17	36.95	38.60	36.95	38.10	+1.74%	32,750,604
2026-06-16	36.70	37.60	36.55	37.45	+2.04%	27,673,215
2026-06-15	37.50	37.50	36.10	36.70	+1.94%	18,831,159
2026-06-12	35.90	37.00	35.75	36.00	+0.98%	38,157,809
2026-06-11	35.25	36.30	34.70	35.65	+0.85%	28,306,474
2026-06-10	34.80	35.90	34.55	35.35	-0.28%	27,973,387
2026-06-09	33.35	35.60	33.35	35.45	+5.82%	40,211,803
2026-06-08	34.10	34.45	33.00	33.50	-3.74%	38,175,915
2026-06-05	37.15	37.25	34.50	34.80	-7.69%	40,187,261
2026-06-04	36.00	38.60	35.50	37.70	+3.57%	92,278,658
2026-06-03	34.15	36.50	33.70	36.40	+6.90%	82,591,154
2026-06-02	32.50	34.40	32.40	34.05	+3.65%	115,322,572
2026-06-01	30.55	33.45	30.55	32.85	+7.70%	92,149,628
2026-05-29	29.95	31.20	29.80	30.50	+3.04%	127,660,763
2026-05-28	30.10	30.30	29.60	29.60	-1.17%	95,766,406
2026-05-27	30.35	30.55	29.95	29.95	-0.66%	78,092,604
2026-05-26	30.85	31.45	30.15	30.15	-1.31%	78,946,235
2026-05-25	32.00	32.00	30.55	30.55	-4.38%	66,054,760
2026-05-22	32.00	32.40	31.60	31.95	-0.31%	32,000,280
2026-05-21	32.50	32.50	31.95	32.05	+0.00%	30,799,475
2026-05-20	32.20	32.60	31.95	32.05	-0.47%	31,486,131
2026-05-19	32.10	33.15	32.00	32.20	+1.10%	26,750,461
2026-05-18	32.65	32.65	31.85	31.85	-1.70%	21,333,409
2026-05-15	32.90	33.15	32.40	32.40	-0.61%	13,299,334
2026-05-14	32.45	33.25	32.45	32.60	-0.46%	13,538,206
2026-05-13	32.55	32.95	32.50	32.75	+0.61%	11,671,953
2026-05-12	33.50	33.50	32.55	32.55	-2.11%	22,519,120
2026-05-11	33.40	33.45	33.15	33.25	-0.15%	13,739,498
2026-05-08	33.80	33.80	32.95	33.30	+0.00%	19,543,096
2026-05-07	32.90	33.70	32.90	33.30	+1.83%	25,138,223
2026-05-06	32.95	33.00	32.65	32.70	+0.15%	17,703,108
2026-05-05	32.30	32.85	32.20	32.65	+1.87%	10,744,551
2026-05-04	31.80	32.30	31.80	32.05	+0.00%	28,225,075
2026-04-30	32.70	32.90	32.05	32.05	-2.58%	29,157,012
2026-04-29	33.45	33.45	32.50	32.90	-0.45%	28,708,089
2026-04-28	34.90	35.40	33.05	33.05	-6.24%	38,711,798
2026-04-27	34.85	35.45	34.65	35.25	+0.71%	19,822,730
2026-04-24	35.25	35.55	34.85	35.00	-0.71%	15,404,528
2026-04-23	34.55	35.60	34.55	35.25	+0.00%	23,417,468
2026-04-22	35.20	35.60	35.10	35.25	+0.00%	21,434,600
2026-04-21	36.75	36.75	35.20	35.25	-1.81%	19,219,316
2026-04-20	36.15	36.30	35.80	35.90	-0.69%	21,234,676
2026-04-17	35.95	36.20	35.25	36.15	+0.56%	18,562,392
2026-04-16	36.20	36.55	35.60	35.95	-0.28%	19,691,528
2026-04-15	35.25	36.20	34.95	36.05	+3.00%	19,943,701
2026-04-14	34.70	35.25	34.40	35.00	+2.94%	20,791,700
2026-04-13	34.10	34.35	33.80	34.00	-0.29%	9,435,191
2026-04-10	34.60	34.85	34.05	34.10	-1.45%	12,368,791
2026-04-09	33.95	34.60	33.85	34.60	+1.91%	13,687,842
2026-04-08	34.20	34.50	33.85	33.95	-0.15%	13,188,483
2026-04-07	33.80	34.25	33.70	34.00	+0.44%	11,392,552
2026-04-02	33.70	34.35	33.70	33.85	+0.45%	14,835,509
2026-04-01	33.30	34.00	33.30	33.70	+1.51%	15,205,222
2026-03-31	33.00	33.65	33.00	33.20	+0.30%	24,364,421
2026-03-30	32.50	33.60	32.50	33.10	-1.19%	20,383,728
2026-03-27	33.65	34.00	33.50	33.50	-0.45%	15,274,404
2026-03-26	34.00	34.00	33.60	33.65	-1.46%	9,092,196
2026-03-25	34.20	34.35	33.30	34.15	+2.55%	17,017,860
2026-03-24	33.00	33.50	32.65	33.30	+1.83%	15,521,548
2026-03-23	32.45	33.10	32.30	32.70	-2.53%	16,744,244
2026-03-20	33.00	33.60	33.00	33.55	+0.75%	18,829,267
2026-03-19	33.55	33.60	32.95	33.30	-0.30%	11,533,236
2026-03-18	33.60	33.60	33.20	33.40	+0.00%	11,810,526
2026-03-17	33.70	33.95	33.20	33.40	-0.30%	14,332,347
2026-03-16	33.80	33.80	33.35	33.50	-1.03%	12,448,977
2026-03-13	33.80	34.15	33.60	33.85	+0.00%	12,540,109
2026-03-12	34.25	34.25	33.70	33.85	-1.02%	12,135,906
2026-03-11	34.05	34.85	34.05	34.20	-0.15%	10,432,459
2026-03-10	35.80	35.80	34.05	34.25	-1.01%	10,191,371
2026-03-09	32.55	35.00	32.55	34.60	-1.70%	23,206,649
2026-03-06	34.80	35.40	34.75	35.20	-0.56%	8,644,950
2026-03-05	35.10	35.80	35.10	35.40	+1.14%	15,082,274
2026-03-04	36.00	36.25	34.85	35.00	-4.11%	31,148,708
2026-03-03	36.70	36.80	36.25	36.50	-0.54%	14,632,226
2026-03-02	38.00	38.00	36.60	36.70	-3.67%	21,888,208
2026-02-26	37.00	38.10	36.80	38.10	+2.42%	39,040,840
2026-02-25	37.05	37.60	36.50	37.20	-0.40%	26,187,965
2026-02-24	37.55	37.55	36.35	37.35	+1.77%	29,399,961
2026-02-23	35.95	36.70	34.95	36.70	+6.07%	38,914,943
2026-02-11	34.20	34.75	34.05	34.60	+1.32%	19,435,590
2026-02-10	34.00	34.15	33.75	34.15	+0.59%	13,434,405
2026-02-09	34.00	34.15	33.55	33.95	+0.30%	9,754,460
2026-02-06	33.30	33.85	33.25	33.85	+0.74%	8,789,508
2026-02-05	33.15	33.70	33.15	33.60	+1.36%	8,733,561
2026-02-04	33.10	33.50	33.10	33.15	+0.15%	9,744,289
2026-02-03	32.65	33.45	32.65	33.10	+1.07%	8,130,682
2026-02-02	33.45	33.50	32.40	32.75	-1.06%	12,187,634
2026-01-30	33.75	33.75	32.80	33.10	-1.93%	16,650,998
2026-01-29	33.40	33.90	33.35	33.75	+0.75%	12,883,446
2026-01-28	33.05	33.50	33.05	33.50	+1.36%	11,108,205
2026-01-27	32.95	33.30	32.90	33.05	-0.45%	11,515,844
2026-01-26	33.00	33.20	32.70	33.20	+0.61%	8,787,566
2026-01-23	33.25	33.30	32.80	33.00	-0.75%	10,099,033
2026-01-22	33.35	33.50	33.05	33.25	-0.30%	8,868,113
2026-01-21	33.10	33.55	32.95	33.35	+0.91%	15,093,160
2026-01-20	32.80	33.50	32.80	33.05	-0.75%	10,037,762
2026-01-19	32.70	33.50	32.55	33.30	+0.45%	7,726,475
2026-01-16	33.10	33.40	32.75	33.15	+0.76%	11,624,081
2026-01-15	32.40	33.00	32.35	32.90	+1.54%	11,730,517
2026-01-14	32.30	32.50	32.00	32.40	+1.25%	8,364,332
2026-01-13	32.35	32.35	31.85	32.00	-0.31%	11,925,136
2026-01-12	31.85	32.20	31.70	32.10	+0.78%	8,844,321
2026-01-09	31.60	31.95	31.60	31.85	+1.11%	5,259,286
2026-01-08	31.25	31.70	31.25	31.50	+0.16%	7,300,081
2026-01-07	31.80	31.85	31.40	31.45	-0.47%	7,130,516
2026-01-06	31.80	31.95	31.60	31.60	-0.63%	9,430,023
2026-01-05	31.25	32.15	31.15	31.80	+0.95%	11,042,892
2026-01-02	31.10	31.70	31.05	31.50	+1.61%	9,765,036
2025-12-31	31.60	31.60	31.00	31.00	-1.90%	11,078,293
2025-12-30	32.30	32.30	31.60	31.60	-2.32%	10,045,715
2025-12-29	32.00	32.50	31.80	32.35	+0.00%	22,790,313
2025-12-26	31.80	32.45	31.45	32.35	+1.09%	53,800,050
2025-12-24	31.75	32.00	31.35	32.00	+0.00%	52,729,620
2025-12-23	31.80	32.35	31.50	32.00	+0.31%	49,089,106
2025-12-22	31.80	32.20	31.65	31.90	+0.00%	45,720,588
2025-12-19	31.70	32.50	31.50	31.90	+0.63%	50,610,018
2025-12-18	31.70	31.95	31.35	31.70	-0.31%	29,884,983
2025-12-17	31.35	31.90	31.20	31.80	+1.44%	25,045,037
2025-12-16	30.75	31.45	30.70	31.35	+0.48%	22,725,669
2025-12-15	30.85	31.20	30.55	31.20	+0.81%	12,282,251
2025-12-12	31.00	31.10	30.70	30.95	+0.65%	10,290,675
2025-12-11	30.55	30.90	30.30	30.75	+0.65%	7,993,863
2025-12-10	30.50	30.65	30.45	30.55	-0.49%	5,307,636
2025-12-09	30.55	30.85	30.50	30.70	+0.49%	5,664,423
2025-12-08	30.80	31.20	30.20	30.55	-0.81%	12,507,498
2025-12-05	30.65	30.80	30.45	30.80	+0.16%	8,892,430
2025-12-04	30.30	30.75	30.20	30.75	+1.65%	13,748,823
2025-12-03	30.20	30.30	30.00	30.25	+0.17%	12,445,856
2025-12-02	29.50	30.20	29.40	30.20	+2.55%	25,735,974
2025-12-01	29.05	29.50	29.05	29.45	+0.00%	12,372,167
2025-11-28	29.10	29.45	29.10	29.45	+1.20%	9,768,789
2025-11-27	28.95	29.30	28.90	29.10	-0.34%	7,894,737
2025-11-26	29.15	29.45	29.10	29.20	+0.69%	7,691,187
2025-11-25	29.75	29.75	28.80	29.00	-1.69%	14,423,729
2025-11-24	29.30	29.80	29.15	29.50	+1.03%	29,634,883
2025-11-21	29.00	29.45	28.60	29.20	+1.39%	17,591,047
2025-11-20	28.60	28.95	28.40	28.80	+1.59%	8,506,347
2025-11-19	28.75	28.80	28.35	28.35	-0.70%	12,076,156
2025-11-18	28.70	28.95	28.50	28.55	-1.38%	16,665,167
2025-11-17	28.85	29.10	28.70	28.95	-0.17%	12,882,835
2025-11-14	29.20	29.25	28.90	29.00	-0.68%	8,819,417
2025-11-13	29.20	29.40	29.20	29.20	-0.17%	6,383,770
2025-11-12	30.00	30.00	29.25	29.25	-1.85%	16,959,823
2025-11-11	29.50	29.80	29.50	29.80	+0.51%	9,353,703
2025-11-10	29.75	29.85	29.60	29.65	-0.34%	8,240,117
2025-11-07	29.90	29.90	29.60	29.75	+0.51%	6,602,947
2025-11-06	29.85	29.90	29.40	29.60	-0.34%	8,798,405
2025-11-05	29.40	29.70	29.10	29.70	+0.34%	11,035,431
2025-11-04	29.40	29.65	29.35	29.60	+0.68%	8,391,898
2025-11-03	29.15	29.50	29.10	29.40	+0.68%	6,395,494
2025-10-31	29.65	29.70	29.15	29.20	-0.34%	9,357,481
2025-10-30	29.70	29.70	29.20	29.30	-0.85%	15,422,306
2025-10-29	29.45	29.70	29.35	29.55	+0.34%	10,890,715
2025-10-28	29.95	29.95	29.45	29.45	-1.01%	8,166,020
2025-10-27	29.95	30.00	29.50	29.75	-0.34%	11,919,688
2025-10-23	29.70	29.90	29.70	29.85	+0.17%	11,226,557
2025-10-22	29.80	30.00	29.65	29.80	+0.51%	12,575,676
2025-10-21	29.90	29.90	29.45	29.65	-0.17%	4,375,571

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+11.53%). Worst month: Mar (-5.13%). Based on 2 years of daily data (2025–2026).

Jan+5.57%
Feb+7.81%
Mar-5.13%
Apr-3.97%
May-3.44%
Jun+9.95%
Jul+11.53%
Aug-3.70%
Sep+6.17%
Oct-0.85%
Nov+0.17%
Dec+5.26%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Hua Nan Financial Holdings Co Ltd's (2880.TW) latest close?

50.40 on 2026-10-30, from the Closelook data lake's daily price record.

What is 2880.TW's 52-week high and low?

51.00 high and 28.35 low over the trailing 52 weeks, as of 2026-10-30.

What is Hua Nan Financial Holdings Co Ltd's strongest and weakest month historically?

Historically, 2880.TW's strongest calendar month has been Jul (average +11.53%) and its weakest Mar (average -5.13%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 2880.TW?

Uptrend stack intact: Trades +11.1% vs the 50-day and +32.7% vs the 200-day average, 1.2% below the 52-week high and +77.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 2880.TW above its 50-day and 200-day moving averages?

Hua Nan Financial Holdings Co Ltd trades 11.1% above its 50-day and 32.7% above its 200-day moving average (4.5% above its 20-day). As of 2026-10-30.