Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	91.900	95.200	91.500	94.500	90.221	3,035,138
2023-02-07	90.900	91.700	90.300	91.700	87.548	784,608
2023-02-06	91.600	91.700	90.400	90.600	86.497	960,572
2023-02-03	91.000	91.800	90.200	91.700	87.548	1,585,826
2023-02-02	90.400	91.200	89.600	90.400	86.306	1,149,836
2023-02-01	90.000	91.700	89.800	90.400	86.306	1,561,437
2023-01-31	89.200	90.500	88.900	89.500	85.447	1,798,392
2023-01-30	87.300	89.200	87.300	88.900	84.874	2,019,451
2023-01-17	87.000	87.400	86.400	87.000	83.060	571,358
2023-01-16	85.700	88.000	85.700	87.300	83.347	825,318
2023-01-13	86.600	87.000	85.500	85.700	81.819	642,200
2023-01-12	87.500	87.700	85.700	86.300	82.392	1,120,400
2023-01-11	87.800	89.200	86.800	87.500	83.538	1,096,022
2023-01-10	87.700	87.900	87.200	87.500	83.538	429,100
2023-01-09	87.600	88.500	87.500	87.700	83.729	848,120
2023-01-06	86.600	88.000	86.300	87.400	83.442	664,213
2023-01-05	85.800	87.200	85.600	86.900	82.965	603,220
2023-01-04	86.000	86.400	85.400	86.100	82.201	530,199
2023-01-03	86.500	86.600	85.400	86.400	82.488	729,400
2022-12-30	86.300	87.700	86.300	87.000	83.060	656,163
2022-12-29	85.300	87.000	84.500	87.000	83.060	1,314,713
2022-12-28	87.000	87.900	85.800	86.000	82.106	848,671
2022-12-27	87.600	87.900	86.100	86.800	82.869	756,481
2022-12-26	86.900	87.200	85.700	87.100	83.156	680,210
2022-12-23	84.900	86.900	83.600	86.900	82.965	1,015,746
2022-12-22	84.500	85.800	83.800	85.100	81.246	704,773
2022-12-21	84.500	85.300	83.100	84.000	80.196	1,386,119
2022-12-20	87.800	87.800	84.100	84.100	80.292	1,814,739
2022-12-19	87.000	88.600	86.500	87.800	83.824	1,552,972
2022-12-16	87.800	89.000	87.100	87.100	83.156	2,811,230
2022-12-15	85.300	88.600	84.500	88.600	84.588	2,707,117
2022-12-14	84.600	85.300	84.200	85.300	81.437	1,415,840
2022-12-13	84.300	84.400	83.700	84.200	80.387	894,243
2022-12-12	83.800	84.100	82.400	84.100	80.292	1,044,427
2022-12-09	84.000	84.000	83.100	83.300	79.528	689,642
2022-12-08	84.100	84.500	83.700	84.000	80.196	812,284
2022-12-07	83.600	84.500	82.900	84.100	80.292	1,033,662
2022-12-06	82.900	83.900	82.800	83.600	79.814	899,976
2022-12-05	82.200	83.600	82.000	83.300	79.528	1,692,783
2022-12-02	82.100	82.600	81.400	82.400	78.669	1,284,039
2022-12-01	81.400	82.800	81.000	82.100	78.382	1,937,347
2022-11-30	82.000	82.500	80.600	80.600	76.950	1,991,891
2022-11-29	81.700	82.400	81.600	82.000	78.287	352,115
2022-11-28	81.600	82.700	81.200	81.900	78.191	359,772
2022-11-25	82.300	82.700	81.800	81.800	78.096	366,311
2022-11-24	82.000	82.600	81.700	82.300	78.573	409,226
2022-11-23	81.900	82.600	81.600	82.200	78.478	834,100
2022-11-22	82.600	82.600	81.800	81.900	78.191	450,326
2022-11-21	82.500	82.900	82.100	82.400	78.669	617,843
2022-11-18	81.700	82.300	81.400	82.300	78.573	732,140
2022-11-17	80.400	82.000	80.400	81.900	78.191	949,602
2022-11-16	80.700	81.700	80.400	80.400	76.759	1,054,010
2022-11-15	82.200	82.200	80.700	80.900	77.237	1,348,184
2022-11-14	82.000	82.700	81.200	81.600	77.905	1,058,315
2022-11-11	85.000	85.000	81.800	81.800	78.096	1,291,524
2022-11-10	83.600	84.000	82.000	82.200	78.478	1,307,250
2022-11-09	84.000	84.500	82.700	82.900	79.146	1,603,364
2022-11-08	84.800	84.800	83.400	83.800	80.005	619,453
2022-11-07	85.000	85.200	83.800	84.700	80.865	504,461
2022-11-04	84.000	84.600	83.400	84.600	80.769	499,010

← NewerPage 16 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.