Taiwan Hon Chuan Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	131.50	138.00	131.50	137.50	137.50	1,625,055
2024-01-26	129.50	132.50	129.00	131.50	131.50	964,749
2024-01-25	131.00	131.00	128.50	129.00	129.00	792,058
2024-01-24	134.00	134.00	131.00	131.00	131.00	673,295
2024-01-23	130.50	133.50	129.00	133.50	133.50	1,416,074
2024-01-22	127.00	131.00	126.50	130.50	130.50	1,086,142
2024-01-19	126.00	128.00	125.50	127.50	127.50	916,313
2024-01-18	128.50	129.00	125.50	127.00	127.00	621,834
2024-01-17	130.00	131.50	128.00	129.50	129.50	1,186,521
2024-01-16	126.50	130.00	126.00	129.50	129.50	1,186,455
2024-01-15	125.50	128.00	125.00	127.00	127.00	508,391
2024-01-12	125.50	126.50	124.50	125.50	125.50	490,554
2024-01-11	127.50	129.00	126.00	127.00	127.00	931,945
2024-01-10	127.00	127.00	125.00	125.50	125.50	705,340
2024-01-09	124.50	129.00	124.00	127.50	127.50	1,949,553
2024-01-08	122.50	124.50	122.00	124.00	124.00	602,823
2024-01-05	123.50	124.00	122.50	123.00	123.00	247,339
2024-01-04	123.00	124.00	122.00	123.50	123.50	688,262
2024-01-03	123.00	124.00	121.50	123.00	123.00	566,131
2024-01-02	124.50	125.00	122.50	122.50	122.50	516,265
2023-12-29	124.50	125.00	123.00	125.00	125.00	439,782
2023-12-28	124.50	125.50	123.50	123.50	123.50	451,414
2023-12-27	124.00	125.50	124.00	125.00	125.00	623,899
2023-12-26	123.00	125.00	122.50	124.50	124.50	490,468
2023-12-25	123.00	123.50	122.00	123.50	123.50	240,705
2023-12-22	122.00	123.50	121.00	123.00	123.00	1,013,019
2023-12-21	122.00	124.00	121.50	122.00	122.00	958,211
2023-12-20	123.50	125.50	121.50	122.50	122.50	1,448,989
2023-12-19	124.00	124.50	121.50	123.50	123.50	1,203,658
2023-12-18	123.50	125.00	122.50	124.00	124.00	1,216,706
2023-12-15	123.50	126.50	123.50	123.50	123.50	1,878,432
2023-12-14	122.50	124.50	122.00	123.00	123.00	1,763,262
2023-12-13	123.00	123.00	121.00	122.00	122.00	837,633
2023-12-12	123.50	124.50	122.00	123.00	123.00	1,425,656
2023-12-11	124.00	124.50	120.50	122.50	122.50	2,602,248
2023-12-08	125.00	126.00	123.50	125.50	125.50	1,603,546
2023-12-07	125.50	126.00	123.00	123.50	123.50	1,829,929
2023-12-06	122.50	125.00	122.50	124.50	124.50	1,170,949
2023-12-05	122.50	122.50	120.50	122.00	122.00	1,386,306
2023-12-04	120.50	123.50	119.50	122.50	122.50	1,383,815
2023-12-01	120.00	124.00	119.50	120.50	120.50	2,128,348
2023-11-30	121.00	125.50	119.00	120.00	120.00	4,258,014
2023-11-29	116.50	116.50	114.00	116.00	116.00	1,029,407
2023-11-28	117.50	118.00	115.00	116.00	116.00	1,469,568
2023-11-27	116.00	119.00	115.50	117.50	117.50	2,331,519
2023-11-24	115.50	116.00	114.00	115.00	115.00	413,062
2023-11-23	114.50	115.50	113.00	115.00	115.00	738,645
2023-11-22	110.00	115.50	110.00	114.50	114.50	2,257,313
2023-11-21	110.50	111.50	109.50	110.50	110.50	1,234,662
2023-11-20	106.00	111.50	106.00	109.50	109.50	2,633,872
2023-11-17	105.50	106.00	105.00	105.50	105.50	357,727
2023-11-16	105.50	106.50	104.50	105.00	105.00	914,685
2023-11-15	106.00	106.50	105.00	105.50	105.50	888,506
2023-11-14	105.50	106.00	104.00	106.00	106.00	820,258
2023-11-13	105.50	106.00	104.00	105.00	105.00	1,235,580
2023-11-10	105.00	105.00	103.00	103.50	103.50	684,038
2023-11-09	102.50	105.50	102.50	105.00	105.00	1,055,103
2023-11-08	102.50	103.50	102.50	102.50	102.50	262,371
2023-11-07	102.50	103.00	101.50	102.50	102.50	507,701
2023-11-06	102.50	103.50	102.00	102.50	102.50	377,529

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.