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

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.15	44.60	43.15	44.40	+0.79%	24,838,216
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
2025-10-20	29.80	29.85	29.45	29.70	-0.17%	6,564,332
2025-10-17	29.95	29.95	29.65	29.75	-0.17%	10,979,785
2025-10-16	29.70	29.95	29.65	29.80	+0.51%	10,358,534
2025-10-15	29.50	29.65	29.30	29.65	+0.51%	13,387,144
2025-10-14	29.45	29.60	29.25	29.50	+0.85%	19,698,275
2025-10-13	29.30	29.30	28.75	29.25	+0.00%	13,143,744
2025-10-09	29.20	29.40	29.10	29.25	+0.17%	8,189,524
2025-10-08	29.10	29.35	29.05	29.20	+0.69%	6,515,989
2025-10-07	28.90	29.10	28.65	29.00	-0.34%	7,428,288
2025-10-03	29.40	29.50	29.10	29.10	-1.19%	5,355,136
2025-10-02	29.45	29.70	29.40	29.45	+0.00%	8,452,404
2025-10-01	29.50	29.60	29.40	29.45	-0.51%	7,216,268
2025-09-30	29.50	29.60	29.25	29.60	+1.20%	12,762,148
2025-09-29	29.25	29.25	29.25	29.25	+0.00%	0
2025-09-26	29.20	29.25	28.90	29.25	+0.17%	9,248,017
2025-09-25	29.40	29.45	29.05	29.20	-0.51%	17,496,553
2025-09-24	29.20	29.40	29.20	29.35	+0.34%	9,746,336
2025-09-23	29.20	29.35	29.15	29.25	+0.00%	11,896,262
2025-09-22	29.30	29.35	29.15	29.25	+0.00%	10,149,500
2025-09-19	29.40	29.60	29.25	29.25	-1.02%	16,666,768
2025-09-18	29.40	29.55	29.25	29.55	+1.03%	12,100,168
2025-09-17	29.20	29.50	29.10	29.25	-0.17%	11,222,810
2025-09-16	29.40	29.40	29.10	29.30	+0.17%	10,848,303
2025-09-15	29.55	29.55	29.25	29.25	-0.85%	6,367,887
2025-09-12	29.70	29.70	29.30	29.50	+0.00%	9,389,723
2025-09-11	29.50	29.55	29.35	29.50	-0.34%	8,740,009
2025-09-10	29.25	29.65	29.15	29.60	+0.85%	16,636,580
2025-09-09	29.35	29.45	29.00	29.35	+0.86%	16,084,733
2025-09-08	29.10	29.15	28.95	29.10	-0.17%	5,382,053
2025-09-05	29.10	29.20	28.90	29.15	+0.17%	5,596,994
2025-09-04	29.00	29.25	28.95	29.10	-0.34%	7,739,121
2025-09-03	29.40	29.40	28.80	29.20	+0.69%	10,339,025
2025-09-02	28.30	29.00	28.25	29.00	+2.11%	18,013,796
2025-09-01	28.05	28.45	28.00	28.40	+1.79%	21,966,971
2025-08-29	28.10	28.15	27.85	27.90	+0.36%	12,966,312
2025-08-28	27.85	28.00	27.75	27.80	-0.18%	9,602,625
2025-08-27	27.50	28.00	27.50	27.85	+0.91%	5,220,176
2025-08-26	28.05	28.05	27.60	27.60	-1.95%	24,188,014
2025-08-25	28.20	28.25	27.90	28.15	+0.54%	6,618,613
2025-08-22	28.10	28.15	28.00	28.00	-0.53%	4,590,376
2025-08-21	28.25	28.30	28.10	28.15	+0.00%	7,400,056
2025-08-20	28.30	28.30	28.05	28.15	+0.18%	9,966,766
2025-08-19	28.15	28.30	28.05	28.10	-0.18%	9,757,558
2025-08-18	27.75	28.15	27.70	28.15	+1.44%	14,359,546
2025-08-15	28.05	28.10	27.75	27.75	-1.07%	19,115,457
2025-08-14	27.85	28.15	27.80	28.05	+1.08%	40,042,537
2025-08-13	27.80	28.00	27.65	27.75	-4.51%	54,560,042
2025-08-12	29.01	29.26	28.96	29.06	+0.17%	38,189,309
2025-08-11	29.31	29.31	28.91	29.01	-1.18%	33,162,317
2025-08-08	29.16	29.41	29.11	29.36	+0.68%	22,628,170
2025-08-07	29.70	29.70	29.06	29.16	-2.32%	21,030,818
2025-08-06	29.55	30.00	29.50	29.85	+1.02%	17,062,752
2025-08-05	29.65	29.80	29.50	29.55	-0.34%	14,802,220
2025-08-04	28.75	29.70	28.75	29.65	+2.60%	21,760,957
2025-08-01	28.40	28.95	28.40	28.90	+0.70%	9,993,280
2025-07-31	28.55	28.80	28.45	28.70	+0.00%	9,294,344

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-3.46%
Sep+4.23%
Oct-0.85%
Nov+0.17%
Dec+5.26%

FAQ · from the current price data · as of 2026-08-07

Quick answers

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

44.40 on 2026-08-07, from the Closelook data lake's daily price record.

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

45.15 high and 27.50 low over the trailing 52 weeks, as of 2026-08-07.

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 388 daily bars in the Closelook data lake.