Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 157.50 | 163.50 | 157.50 | 162.50 | 162.50 | 1,286,944 |
| 2024-07-31 | 157.00 | 157.50 | 154.00 | 156.50 | 156.50 | 1,238,105 |
| 2024-07-30 | 155.50 | 157.50 | 152.50 | 157.00 | 157.00 | 1,359,393 |
| 2024-07-29 | 162.50 | 164.00 | 156.00 | 156.00 | 156.00 | 1,854,189 |
| 2024-07-26 | 169.00 | 169.00 | 161.00 | 161.50 | 161.50 | 1,827,725 |
| 2024-07-23 | 165.50 | 170.00 | 165.50 | 169.00 | 169.00 | 1,544,352 |
| 2024-07-22 | 172.00 | 172.00 | 164.00 | 165.50 | 165.50 | 1,822,951 |
| 2024-07-19 | 167.00 | 172.00 | 165.00 | 171.00 | 171.00 | 2,866,935 |
| 2024-07-18 | 164.50 | 168.00 | 163.50 | 167.00 | 167.00 | 1,771,587 |
| 2024-07-17 | 163.00 | 165.50 | 163.00 | 164.50 | 164.50 | 1,536,269 |
| 2024-07-16 | 164.00 | 164.50 | 162.50 | 162.50 | 162.50 | 1,131,011 |
| 2024-07-15 | 162.50 | 163.00 | 161.00 | 162.50 | 162.50 | 823,423 |
| 2024-07-12 | 162.00 | 164.00 | 161.00 | 163.00 | 163.00 | 762,378 |
| 2024-07-11 | 166.00 | 166.50 | 162.00 | 162.00 | 162.00 | 1,617,287 |
| 2024-07-10 | 165.00 | 167.00 | 162.00 | 167.00 | 167.00 | 1,615,558 |
| 2024-07-09 | 168.00 | 168.00 | 165.00 | 165.50 | 165.50 | 783,464 |
| 2024-07-08 | 166.00 | 167.00 | 164.00 | 166.50 | 166.50 | 1,452,340 |
| 2024-07-05 | 169.00 | 170.00 | 165.50 | 165.50 | 165.50 | 1,348,639 |
| 2024-07-04 | 167.50 | 169.50 | 167.00 | 167.50 | 167.50 | 1,527,224 |
| 2024-07-03 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | 1,300,680 |
| 2024-07-02 | 174.00 | 175.50 | 173.00 | 173.00 | 173.00 | 1,158,468 |
| 2024-07-01 | 173.00 | 176.00 | 171.00 | 173.50 | 173.50 | 1,349,816 |
| 2024-06-28 | 168.00 | 173.00 | 167.50 | 171.50 | 171.50 | 1,199,425 |
| 2024-06-27 | 166.50 | 170.00 | 166.50 | 167.00 | 167.00 | 848,232 |
| 2024-06-26 | 167.50 | 169.00 | 166.00 | 167.50 | 167.50 | 557,562 |
| 2024-06-25 | 166.00 | 167.50 | 164.00 | 166.50 | 166.50 | 815,424 |
| 2024-06-24 | 170.00 | 171.00 | 165.00 | 165.00 | 165.00 | 1,205,013 |
| 2024-06-21 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 1,758,042 |
| 2024-06-20 | 165.50 | 166.00 | 164.00 | 164.00 | 164.00 | 639,200 |
| 2024-06-19 | 163.00 | 167.00 | 163.00 | 165.50 | 165.50 | 1,364,009 |
| 2024-06-18 | 164.50 | 164.50 | 162.00 | 162.00 | 162.00 | 509,125 |
| 2024-06-17 | 162.00 | 164.50 | 162.00 | 162.00 | 162.00 | 490,740 |
| 2024-06-14 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | 616,127 |
| 2024-06-13 | 162.50 | 165.00 | 162.00 | 164.00 | 164.00 | 778,251 |
| 2024-06-12 | 164.50 | 165.00 | 162.00 | 162.50 | 162.50 | 684,013 |
| 2024-06-11 | 166.50 | 166.50 | 163.00 | 163.50 | 163.50 | 876,549 |
| 2024-06-07 | 165.50 | 169.50 | 164.00 | 166.50 | 166.50 | 1,314,450 |
| 2024-06-06 | 166.00 | 167.50 | 164.50 | 165.00 | 165.00 | 1,150,300 |
| 2024-06-05 | 162.50 | 167.00 | 161.00 | 166.00 | 166.00 | 1,184,053 |
| 2024-06-04 | 161.00 | 163.00 | 160.00 | 161.50 | 161.50 | 613,310 |
| 2024-06-03 | 163.00 | 163.50 | 161.00 | 161.00 | 161.00 | 665,598 |
| 2024-05-31 | 162.00 | 163.50 | 160.50 | 163.00 | 163.00 | 911,619 |
| 2024-05-30 | 159.50 | 162.00 | 158.00 | 160.50 | 160.50 | 517,435 |
| 2024-05-29 | 163.50 | 163.50 | 160.50 | 160.50 | 160.50 | 545,468 |
| 2024-05-28 | 162.00 | 163.50 | 161.00 | 162.50 | 162.50 | 443,600 |
| 2024-05-27 | 159.50 | 162.50 | 159.50 | 161.00 | 161.00 | 624,527 |
| 2024-05-24 | 160.00 | 161.00 | 158.50 | 160.00 | 160.00 | 355,956 |
| 2024-05-23 | 162.00 | 162.50 | 157.00 | 160.00 | 160.00 | 1,177,810 |
| 2024-05-22 | 158.50 | 161.00 | 158.00 | 160.00 | 160.00 | 845,693 |
| 2024-05-21 | 162.50 | 162.50 | 158.50 | 159.00 | 159.00 | 830,578 |
| 2024-05-20 | 160.50 | 163.50 | 159.50 | 162.50 | 162.50 | 869,636 |
| 2024-05-17 | 165.00 | 165.00 | 160.00 | 160.50 | 160.50 | 3,001,905 |
| 2024-05-16 | 168.00 | 168.50 | 164.00 | 164.00 | 164.00 | 1,674,913 |
| 2024-05-15 | 173.50 | 173.50 | 166.00 | 167.00 | 167.00 | 1,957,744 |
| 2024-05-14 | 172.50 | 175.00 | 171.00 | 172.00 | 172.00 | 742,000 |
| 2024-05-13 | 175.50 | 176.00 | 170.00 | 172.50 | 172.50 | 880,751 |
| 2024-05-10 | 173.00 | 178.50 | 172.50 | 175.50 | 175.50 | 1,793,620 |
| 2024-05-09 | 173.00 | 177.00 | 171.00 | 171.00 | 171.00 | 1,176,298 |
| 2024-05-08 | 168.00 | 172.50 | 166.00 | 171.00 | 171.00 | 1,128,469 |
| 2024-05-07 | 167.00 | 169.00 | 166.00 | 167.00 | 167.00 | 546,026 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-04 | 4.8000 TWD |
| 2022-07-06 | 4.3000 TWD |
| 2021-07-08 | 3.6000 TWD |
| 2020-07-16 | 3.0531 TWD |
| 2019-07-05 | 2.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.