Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	102.00	102.50	101.00	102.50	102.50	517,200
2023-11-02	102.00	102.00	101.50	101.50	101.50	320,279
2023-11-01	101.00	102.50	100.50	102.50	102.50	345,546
2023-10-31	103.00	103.00	100.50	100.50	100.50	378,876
2023-10-30	101.50	103.00	99.800	102.50	102.50	2,165,650
2023-10-27	101.50	102.00	100.50	101.50	101.50	640,267
2023-10-26	102.00	102.00	100.50	100.50	100.50	630,030
2023-10-25	102.00	102.50	101.00	102.50	102.50	458,642
2023-10-24	102.00	102.00	100.50	101.50	101.50	671,366
2023-10-23	101.00	102.50	100.50	102.00	102.00	306,914
2023-10-20	101.50	102.50	100.50	101.50	101.50	622,295
2023-10-19	103.00	103.00	101.50	101.50	101.50	441,446
2023-10-18	102.50	103.50	100.50	103.50	103.50	1,273,949
2023-10-17	103.50	103.50	102.00	102.00	102.00	450,907
2023-10-16	103.00	104.00	102.00	103.50	103.50	462,011
2023-10-13	103.50	104.00	103.00	103.00	103.00	597,691
2023-10-12	103.50	104.50	103.00	103.50	103.50	629,503
2023-10-11	104.00	104.50	103.00	103.50	103.50	1,180,122
2023-10-06	106.00	106.00	105.00	105.00	105.00	229,371
2023-10-05	105.50	106.00	104.50	106.00	106.00	527,979
2023-10-04	104.50	105.50	104.00	105.50	105.50	489,522
2023-10-03	106.50	107.00	105.00	105.00	105.00	369,992
2023-10-02	106.00	106.50	105.00	106.50	106.50	430,409
2023-09-28	106.50	106.50	105.00	105.50	105.50	591,652
2023-09-27	106.00	106.50	105.00	106.50	106.50	321,922
2023-09-26	105.00	106.50	104.50	106.50	106.50	887,421
2023-09-25	105.50	106.00	104.50	106.00	106.00	474,732
2023-09-22	104.50	106.00	103.50	105.50	105.50	687,286
2023-09-21	104.50	105.50	104.00	104.50	104.50	383,232
2023-09-20	104.50	106.00	103.50	104.50	104.50	1,459,150
2023-09-19	105.50	105.50	104.50	105.00	105.00	721,733
2023-09-18	106.50	106.50	104.50	105.50	105.50	902,050
2023-09-15	105.50	107.50	104.00	106.50	106.50	1,597,649
2023-09-14	107.00	107.00	105.50	105.50	105.50	1,062,391
2023-09-13	106.00	107.00	104.50	107.00	107.00	1,247,909
2023-09-12	105.00	106.00	104.50	106.00	106.00	1,307,567
2023-09-11	106.50	106.50	105.00	105.50	105.50	680,547
2023-09-08	103.50	105.50	103.50	105.50	105.50	816,998
2023-09-07	104.00	104.50	103.50	104.50	104.50	398,608
2023-09-06	105.50	106.50	104.00	105.00	105.00	397,500
2023-09-05	105.00	106.50	104.50	105.50	105.50	1,273,067
2023-09-04	103.50	105.50	103.00	105.00	105.00	1,045,190
2023-09-01	104.50	105.00	103.50	103.50	103.50	369,666
2023-08-31	104.00	105.00	102.50	104.50	104.50	1,315,094
2023-08-30	103.00	104.50	101.50	103.50	103.50	1,024,613
2023-08-29	103.00	103.00	101.50	102.50	102.50	434,097
2023-08-28	103.50	104.00	101.50	102.50	102.50	493,898
2023-08-25	103.00	103.50	102.00	103.00	103.00	602,137
2023-08-24	104.50	104.50	102.00	104.00	104.00	1,189,729
2023-08-23	100.50	104.00	99.500	104.00	104.00	2,274,397
2023-08-22	101.00	102.00	99.500	100.50	100.50	1,096,926
2023-08-21	99.300	102.00	99.300	100.50	100.50	838,231
2023-08-18	99.100	100.00	98.500	99.000	99.000	887,786
2023-08-17	99.400	99.400	98.300	99.100	99.100	1,025,917
2023-08-16	100.00	100.00	99.000	99.300	99.300	964,324
2023-08-15	98.500	100.50	97.700	100.00	100.00	2,107,404
2023-08-14	100.50	100.50	97.700	98.300	98.300	3,393,087
2023-08-11	102.50	103.00	100.00	101.00	101.00	1,923,358
2023-08-10	103.00	103.50	102.00	102.50	102.50	1,139,551
2023-08-09	103.00	104.00	102.50	103.00	103.00	915,760

← NewerPage 13 of 21 · 1,221 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.