Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	104.50	105.00	102.50	103.00	103.00	1,498,876
2023-08-07	105.00	105.00	104.00	104.50	104.50	377,773
2023-08-04	105.00	105.50	103.50	105.00	105.00	667,490
2023-08-02	106.50	107.00	103.50	104.50	104.50	1,408,660
2023-08-01	109.00	109.00	104.50	105.00	105.00	1,478,753
2023-07-31	108.00	108.50	106.50	107.50	107.50	1,669,914
2023-07-28	107.00	108.00	105.50	107.00	107.00	1,066,317
2023-07-27	106.50	108.00	106.50	106.50	106.50	2,098,610
2023-07-26	105.50	106.00	103.50	105.50	105.50	1,146,228
2023-07-25	104.00	106.00	103.00	105.00	105.00	1,771,025
2023-07-24	104.50	104.50	103.00	103.00	103.00	682,938
2023-07-21	104.50	105.00	103.50	104.50	104.50	679,828
2023-07-20	104.00	105.50	104.00	105.00	105.00	948,064
2023-07-19	104.00	106.00	103.00	104.00	104.00	1,634,757
2023-07-18	104.50	105.00	102.50	103.00	103.00	1,110,859
2023-07-17	104.00	107.00	104.00	104.50	104.50	1,381,887
2023-07-14	104.50	106.00	104.00	104.00	104.00	1,193,226
2023-07-13	103.00	105.00	102.50	104.00	104.00	1,430,762
2023-07-12	105.00	105.50	102.50	103.00	103.00	1,326,233
2023-07-11	104.50	105.50	103.00	105.00	105.00	837,599
2023-07-10	104.00	105.00	102.50	103.00	103.00	831,769
2023-07-07	104.50	105.00	103.00	103.50	103.50	576,285
2023-07-06	104.50	106.00	104.00	104.50	104.50	1,168,792
2023-07-05	103.00	107.00	102.50	105.50	105.50	1,924,560
2023-07-04	102.50	104.50	102.50	103.00	103.00	1,752,812
2023-07-03	105.50	106.50	105.50	106.00	101.20	2,062,688
2023-06-30	107.00	107.50	105.50	105.50	100.72	1,535,422
2023-06-29	106.00	107.50	105.50	107.00	102.15	2,307,102
2023-06-28	106.00	107.50	105.50	105.50	100.72	1,436,447
2023-06-27	104.00	107.00	104.00	105.00	100.25	1,522,472
2023-06-26	104.00	105.00	103.50	104.00	99.291	886,499
2023-06-21	107.00	107.00	105.00	105.00	100.25	1,576,350
2023-06-20	106.00	107.00	104.50	107.00	102.15	2,641,902
2023-06-19	104.00	106.00	102.50	106.00	101.20	3,216,457
2023-06-16	100.50	103.50	100.00	103.50	98.813	2,997,229
2023-06-15	102.00	102.00	100.00	100.50	95.949	2,262,606
2023-06-14	101.50	102.50	100.50	102.00	97.381	2,168,203
2023-06-13	102.00	102.50	100.50	102.00	97.381	2,853,660
2023-06-12	102.50	103.00	100.50	102.50	97.859	1,985,638
2023-06-09	102.00	102.50	101.00	102.00	97.381	1,465,401
2023-06-08	102.50	102.50	101.00	101.00	96.426	1,135,008
2023-06-07	104.00	104.00	102.00	103.00	98.336	1,850,367
2023-06-06	105.00	105.50	103.50	104.00	99.291	847,235
2023-06-05	108.00	108.00	104.50	105.00	100.25	1,418,743
2023-06-02	105.50	108.00	104.00	107.00	102.15	1,818,099
2023-06-01	104.00	105.50	103.00	104.50	99.768	1,378,708
2023-05-31	106.50	106.50	103.50	104.00	99.291	1,432,162
2023-05-30	106.50	107.00	105.00	106.00	101.20	901,445
2023-05-29	105.00	108.00	105.00	106.50	101.68	2,395,275
2023-05-26	106.00	106.00	102.00	103.00	98.336	1,952,253
2023-05-25	105.00	107.00	104.00	106.50	101.68	1,464,440
2023-05-24	107.00	108.00	104.00	106.00	101.20	1,409,834
2023-05-23	103.50	108.00	103.00	107.00	102.15	3,448,450
2023-05-22	101.50	104.00	100.50	103.50	98.813	2,049,092
2023-05-19	100.50	102.50	100.50	101.50	96.904	1,183,705
2023-05-18	101.50	102.00	100.50	100.50	95.949	1,230,703
2023-05-17	100.00	102.00	99.100	101.00	96.426	2,477,600
2023-05-16	101.00	101.00	99.400	99.500	94.994	1,525,120
2023-05-15	99.300	101.00	98.800	100.00	95.472	2,383,167
2023-05-12	97.200	98.800	96.600	98.700	94.231	1,309,565

← NewerPage 14 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.