Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	96.800	98.200	96.800	97.500	93.085	2,827,871
2023-05-10	98.100	98.200	94.200	97.000	92.608	10,077,798
2023-05-09	103.00	105.00	101.00	104.00	99.291	1,877,378
2023-05-08	101.00	106.00	99.800	103.50	98.813	3,037,464
2023-05-05	100.50	101.00	99.900	100.50	95.949	1,101,481
2023-05-04	100.00	101.00	99.500	100.50	95.949	1,440,790
2023-05-03	99.500	101.00	99.400	100.00	95.472	777,424
2023-05-02	100.00	101.00	99.800	100.00	95.472	1,064,402
2023-04-28	99.500	100.50	99.500	99.900	95.376	820,899
2023-04-27	98.500	100.50	98.200	98.800	94.326	556,592
2023-04-26	97.500	99.000	96.700	98.500	94.040	905,152
2023-04-25	99.800	100.00	98.000	98.000	93.562	936,203
2023-04-24	98.500	100.50	98.300	99.500	94.994	975,300
2023-04-21	98.700	99.600	97.500	98.500	94.040	957,980
2023-04-20	100.00	100.00	98.400	98.700	94.231	885,201
2023-04-19	100.00	101.50	99.900	99.900	95.376	1,273,228
2023-04-18	100.50	102.00	99.700	100.50	95.949	1,155,046
2023-04-17	101.50	103.00	100.50	100.50	95.949	1,358,335
2023-04-14	100.50	102.00	100.50	101.00	96.426	1,149,220
2023-04-13	99.400	100.50	99.400	99.900	95.376	730,885
2023-04-12	100.00	100.50	99.300	100.00	95.472	1,015,756
2023-04-11	98.900	100.50	98.400	100.00	95.472	1,167,612
2023-04-10	99.200	100.50	98.700	98.800	94.326	1,058,172
2023-04-07	97.300	99.100	97.300	99.000	94.517	1,284,778
2023-04-06	97.100	97.300	96.600	97.200	92.799	587,505
2023-03-31	96.000	97.200	95.600	97.200	92.799	1,152,301
2023-03-30	97.000	97.000	95.500	95.800	91.462	1,243,202
2023-03-29	96.100	97.500	96.000	96.600	92.226	941,100
2023-03-28	98.100	98.300	96.000	96.100	91.748	1,518,700
2023-03-27	97.000	98.400	96.600	98.100	93.658	826,883
2023-03-24	98.400	98.400	96.800	97.500	93.085	2,611,517
2023-03-23	99.800	99.800	98.200	98.600	94.135	1,382,365
2023-03-22	100.00	100.50	99.300	99.600	95.090	1,316,100
2023-03-21	99.500	101.00	99.400	99.800	95.281	2,121,945
2023-03-20	97.900	99.500	97.700	99.200	94.708	1,159,761
2023-03-17	99.300	99.600	97.100	97.800	93.371	2,601,416
2023-03-16	98.700	99.800	97.400	98.900	94.422	2,215,553
2023-03-15	99.600	100.50	99.100	99.100	94.613	1,701,974
2023-03-14	99.000	100.50	98.200	98.500	94.040	2,574,605
2023-03-13	101.00	101.00	97.400	98.900	94.422	3,794,858
2023-03-10	102.00	102.50	99.600	101.00	96.426	3,524,842
2023-03-09	101.00	104.50	99.300	104.50	99.768	3,322,104
2023-03-08	101.00	102.00	99.300	101.00	96.426	1,914,192
2023-03-07	101.50	102.50	100.00	101.00	96.426	1,239,085
2023-03-06	100.00	102.50	98.800	101.50	96.904	2,788,177
2023-03-03	97.000	100.50	96.800	100.00	95.472	4,735,113
2023-03-02	96.900	97.800	95.600	96.500	92.130	1,582,200
2023-03-01	96.000	96.300	94.100	96.200	91.844	1,885,049
2023-02-24	97.000	97.400	96.000	96.500	92.130	1,470,735
2023-02-23	95.700	98.400	95.700	96.400	92.035	2,782,545
2023-02-22	96.800	98.100	95.300	95.600	91.271	2,647,703
2023-02-21	96.100	98.000	95.300	97.800	93.371	2,095,356
2023-02-20	96.400	97.500	95.000	95.900	91.557	2,119,823
2023-02-17	93.900	97.200	93.800	96.600	92.226	2,552,200
2023-02-16	93.000	95.400	92.600	94.400	90.125	2,255,197
2023-02-15	91.700	93.000	91.500	92.600	88.407	1,371,580
2023-02-14	92.600	94.500	91.600	91.700	87.548	1,708,695
2023-02-13	91.800	92.700	90.800	92.300	88.120	1,712,708
2023-02-10	92.800	94.700	90.000	92.500	88.311	5,082,537
2023-02-09	94.000	96.800	93.100	93.500	89.266	1,884,464

← NewerPage 15 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.