Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 170.50 | 170.50 | 165.50 | 167.50 | 167.50 | 590,454 |
| 2024-05-03 | 165.00 | 169.50 | 163.00 | 168.00 | 168.00 | 1,766,203 |
| 2024-05-02 | 159.50 | 163.00 | 159.00 | 162.50 | 162.50 | 848,206 |
| 2024-04-30 | 159.00 | 159.50 | 158.50 | 159.00 | 159.00 | 406,350 |
| 2024-04-29 | 158.50 | 160.00 | 158.00 | 160.00 | 160.00 | 575,505 |
| 2024-04-26 | 158.50 | 159.00 | 156.50 | 158.00 | 158.00 | 623,620 |
| 2024-04-25 | 157.00 | 160.00 | 156.50 | 158.50 | 158.50 | 1,258,341 |
| 2024-04-24 | 157.00 | 157.00 | 154.00 | 155.50 | 155.50 | 1,834,896 |
| 2024-04-23 | 160.50 | 160.50 | 153.00 | 155.00 | 155.00 | 2,883,303 |
| 2024-04-22 | 159.00 | 163.00 | 155.00 | 161.00 | 161.00 | 2,860,488 |
| 2024-04-19 | 159.00 | 160.50 | 155.00 | 159.00 | 159.00 | 2,225,683 |
| 2024-04-18 | 157.00 | 160.50 | 154.00 | 160.00 | 160.00 | 2,012,135 |
| 2024-04-17 | 152.50 | 155.50 | 152.50 | 155.50 | 155.50 | 692,156 |
| 2024-04-16 | 155.50 | 155.50 | 152.00 | 152.50 | 152.50 | 893,501 |
| 2024-04-15 | 156.50 | 156.50 | 153.50 | 154.50 | 154.50 | 544,389 |
| 2024-04-12 | 152.00 | 159.00 | 152.00 | 155.00 | 155.00 | 1,638,032 |
| 2024-04-11 | 148.50 | 152.00 | 148.50 | 152.00 | 152.00 | 838,627 |
| 2024-04-10 | 148.50 | 149.50 | 147.50 | 149.00 | 149.00 | 545,390 |
| 2024-04-09 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | 476,741 |
| 2024-04-08 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 1,223,889 |
| 2024-04-03 | 147.50 | 147.50 | 145.50 | 146.50 | 146.50 | 318,301 |
| 2024-04-02 | 146.50 | 148.50 | 146.50 | 147.50 | 147.50 | 742,434 |
| 2024-04-01 | 144.50 | 147.50 | 143.50 | 146.50 | 146.50 | 650,235 |
| 2024-03-29 | 146.00 | 146.00 | 143.50 | 144.00 | 144.00 | 481,000 |
| 2024-03-28 | 147.00 | 148.00 | 146.00 | 146.00 | 146.00 | 323,035 |
| 2024-03-27 | 147.50 | 148.00 | 146.50 | 147.00 | 147.00 | 499,047 |
| 2024-03-26 | 146.00 | 147.50 | 145.00 | 147.50 | 147.50 | 679,922 |
| 2024-03-25 | 144.50 | 146.50 | 143.50 | 146.00 | 146.00 | 598,900 |
| 2024-03-22 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 593,524 |
| 2024-03-21 | 144.50 | 146.00 | 143.00 | 146.00 | 146.00 | 747,328 |
| 2024-03-20 | 145.00 | 145.50 | 142.00 | 142.50 | 142.50 | 1,035,409 |
| 2024-03-19 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | 629,040 |
| 2024-03-18 | 143.50 | 146.00 | 143.00 | 143.50 | 143.50 | 617,124 |
| 2024-03-15 | 144.00 | 144.50 | 143.00 | 143.00 | 143.00 | 287,590 |
| 2024-03-14 | 143.50 | 145.00 | 143.00 | 144.00 | 144.00 | 579,320 |
| 2024-03-13 | 144.50 | 145.00 | 142.50 | 143.50 | 143.50 | 818,890 |
| 2024-03-12 | 145.00 | 146.50 | 143.50 | 145.00 | 145.00 | 894,458 |
| 2024-03-11 | 143.50 | 146.50 | 142.00 | 146.00 | 146.00 | 1,956,331 |
| 2024-03-08 | 148.50 | 149.50 | 143.00 | 146.00 | 146.00 | 2,207,712 |
| 2024-03-07 | 150.00 | 150.50 | 148.50 | 149.00 | 149.00 | 623,300 |
| 2024-03-06 | 148.00 | 151.00 | 148.00 | 149.50 | 149.50 | 1,249,064 |
| 2024-03-05 | 146.00 | 150.00 | 145.50 | 148.50 | 148.50 | 1,479,070 |
| 2024-03-04 | 145.00 | 146.00 | 144.50 | 146.00 | 146.00 | 657,511 |
| 2024-03-01 | 145.50 | 147.00 | 144.00 | 146.00 | 146.00 | 861,144 |
| 2024-02-29 | 145.50 | 147.00 | 145.50 | 145.50 | 145.50 | 806,118 |
| 2024-02-27 | 146.50 | 148.00 | 144.50 | 146.00 | 146.00 | 1,093,698 |
| 2024-02-26 | 141.00 | 146.50 | 140.50 | 145.00 | 145.00 | 1,474,120 |
| 2024-02-23 | 142.50 | 142.50 | 141.00 | 141.00 | 141.00 | 500,804 |
| 2024-02-22 | 141.00 | 143.00 | 140.50 | 142.50 | 142.50 | 431,604 |
| 2024-02-21 | 142.00 | 143.00 | 140.50 | 141.00 | 141.00 | 757,314 |
| 2024-02-20 | 140.50 | 142.00 | 139.00 | 142.00 | 142.00 | 1,525,006 |
| 2024-02-19 | 142.00 | 143.50 | 140.00 | 140.50 | 140.50 | 991,503 |
| 2024-02-16 | 143.50 | 143.50 | 139.00 | 142.00 | 142.00 | 1,315,855 |
| 2024-02-15 | 138.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2,086,148 |
| 2024-02-05 | 136.00 | 138.00 | 134.50 | 137.50 | 137.50 | 562,877 |
| 2024-02-02 | 139.00 | 139.00 | 134.50 | 136.00 | 136.00 | 1,981,174 |
| 2024-02-01 | 140.00 | 140.50 | 136.50 | 137.50 | 137.50 | 1,205,714 |
| 2024-01-31 | 137.00 | 139.50 | 137.00 | 139.50 | 139.50 | 1,214,334 |
| 2024-01-30 | 136.50 | 140.00 | 136.50 | 137.00 | 137.00 | 1,123,806 |
| 2024-01-29 | 131.50 | 138.00 | 131.50 | 137.50 | 137.50 | 1,625,055 |
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.