Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	84.000	84.600	83.400	84.600	80.769	499,010
2022-11-03	83.000	84.100	82.700	84.000	80.196	476,920
2022-11-02	84.500	84.500	83.100	83.300	79.528	466,709
2022-11-01	83.200	84.400	82.700	84.300	80.483	589,137
2022-10-31	84.900	84.900	82.500	83.400	79.623	1,376,264
2022-10-28	85.000	85.600	84.100	84.900	81.056	1,871,538
2022-10-27	81.400	85.000	81.400	84.900	81.056	4,521,865
2022-10-26	77.200	81.400	76.500	81.100	77.428	2,946,100
2022-10-25	78.900	79.300	76.300	76.800	73.322	989,575
2022-10-24	79.200	80.000	78.000	78.100	74.563	732,295
2022-10-21	80.800	80.800	78.300	79.200	75.614	769,145
2022-10-20	79.100	79.500	77.300	79.500	75.900	3,047,893
2022-10-19	79.500	80.100	78.600	79.100	75.518	1,350,395
2022-10-18	80.700	80.800	79.400	79.500	75.900	969,758
2022-10-17	80.700	81.200	80.100	80.400	76.759	713,570
2022-10-14	81.600	82.800	81.100	81.700	78.000	709,521
2022-10-13	81.400	82.100	80.100	80.200	76.568	935,003
2022-10-12	80.800	81.400	80.000	81.000	77.332	869,100
2022-10-11	80.700	81.800	80.100	80.800	77.141	1,284,372
2022-10-07	83.200	84.200	82.800	83.500	79.719	543,928
2022-10-06	84.400	84.800	83.100	83.300	79.528	1,016,558
2022-10-05	86.000	86.200	82.600	84.400	80.578	3,303,154
2022-10-04	83.900	85.900	82.800	85.800	81.915	3,622,269
2022-10-03	83.700	84.200	81.700	82.200	78.478	1,601,645
2022-09-30	83.100	84.700	82.400	83.800	80.005	2,249,700
2022-09-29	81.500	84.400	81.500	83.800	80.005	2,751,136
2022-09-28	82.600	83.600	80.300	80.500	76.855	1,005,825
2022-09-27	81.800	83.300	81.500	83.100	79.337	1,155,710
2022-09-26	81.700	82.500	80.300	81.200	77.523	1,336,535
2022-09-23	84.000	84.400	82.500	82.800	79.051	700,150
2022-09-22	83.200	84.300	82.400	83.800	80.005	775,565
2022-09-21	84.500	85.000	83.500	83.900	80.101	1,379,067
2022-09-20	82.400	84.900	82.000	84.800	80.960	2,947,052
2022-09-19	83.000	83.200	80.800	81.900	78.191	1,179,748
2022-09-16	82.900	83.500	82.400	83.300	79.528	1,213,446
2022-09-15	83.000	83.600	82.700	83.100	79.337	1,427,397
2022-09-14	80.500	83.400	80.100	83.000	79.242	3,087,742
2022-09-13	80.700	82.000	79.900	81.500	77.809	2,738,373
2022-09-12	80.000	80.300	77.900	79.500	75.900	2,426,433
2022-09-08	75.900	77.800	75.900	77.800	74.277	1,315,731
2022-09-07	74.600	76.300	74.500	75.900	72.463	763,690
2022-09-06	74.600	75.200	74.400	75.200	71.795	381,033
2022-09-05	74.500	75.600	74.200	75.000	71.604	497,176
2022-09-02	75.900	75.900	74.600	74.700	71.317	361,240
2022-09-01	74.900	75.600	74.200	75.300	71.890	725,507
2022-08-31	74.700	75.400	74.700	74.900	71.508	632,281
2022-08-30	75.300	75.500	74.900	75.100	71.699	475,120
2022-08-29	75.000	75.600	74.800	75.300	71.890	541,200
2022-08-26	75.700	76.600	75.700	76.300	72.845	488,250
2022-08-25	75.800	76.000	75.400	75.700	72.272	430,258
2022-08-24	76.100	76.200	75.600	75.700	72.272	304,100
2022-08-23	75.600	75.900	75.200	75.900	72.463	381,686
2022-08-22	75.600	75.800	75.200	75.600	72.177	312,000
2022-08-19	76.400	76.400	75.600	75.900	72.463	442,087
2022-08-18	76.800	77.000	75.600	76.400	72.940	934,109
2022-08-17	75.100	77.300	75.100	77.000	73.513	2,588,494
2022-08-16	74.800	75.000	74.500	74.800	71.413	355,004
2022-08-15	74.700	75.100	74.400	74.800	71.413	709,006
2022-08-12	73.900	74.500	73.700	74.500	71.126	600,030
2022-08-11	74.200	74.400	73.700	73.900	70.554	1,090,544

← NewerPage 17 of 21 · 1,222 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.