Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	73.800	74.800	73.700	73.800	70.458	1,117,326
2022-08-09	73.700	73.900	73.200	73.900	70.554	480,015
2022-08-08	73.000	73.800	72.800	73.800	70.458	428,108
2022-08-05	73.000	73.600	73.000	73.500	70.172	329,100
2022-08-04	72.600	72.800	71.900	72.800	69.503	502,488
2022-08-03	72.900	73.300	72.300	72.600	69.313	567,005
2022-08-02	73.400	73.700	73.100	73.200	69.885	586,693
2022-08-01	74.000	74.000	73.400	74.000	70.649	399,505
2022-07-29	74.800	74.800	73.300	74.100	70.745	1,058,758
2022-07-28	74.500	75.300	74.000	74.800	71.413	948,212
2022-07-27	73.400	74.600	73.200	74.600	71.222	661,488
2022-07-26	73.900	73.900	73.200	73.500	70.172	660,939
2022-07-25	73.200	74.000	72.600	73.900	70.554	699,302
2022-07-22	72.400	73.500	72.100	73.100	69.790	889,700
2022-07-21	72.200	72.400	71.600	72.300	69.026	635,246
2022-07-20	72.000	72.700	71.700	72.200	68.931	1,029,308
2022-07-19	71.900	72.100	71.400	72.000	68.740	718,010
2022-07-18	71.300	71.600	71.000	71.600	68.358	526,000
2022-07-15	71.500	71.500	70.700	71.000	67.785	700,361
2022-07-14	71.400	71.400	70.700	71.200	67.976	810,242
2022-07-13	71.200	72.100	70.900	71.400	68.167	906,180
2022-07-12	72.500	72.500	70.700	71.000	67.785	820,005
2022-07-11	73.000	73.400	72.400	72.900	69.599	454,348
2022-07-08	72.000	73.000	71.700	72.300	69.026	536,019
2022-07-07	70.600	71.600	70.100	71.600	68.358	512,525
2022-07-06	70.400	71.000	70.000	70.500	67.308	935,601
2022-07-05	74.400	74.500	73.100	73.900	66.448	1,147,548
2022-07-04	75.000	75.000	73.800	74.200	66.718	549,273
2022-07-01	76.100	76.100	74.000	74.100	66.628	940,192
2022-06-30	77.200	77.500	75.900	76.100	68.427	950,200
2022-06-29	78.000	78.000	77.100	77.500	69.685	497,030
2022-06-28	78.000	78.400	77.700	78.000	70.135	726,000
2022-06-27	78.700	78.900	77.600	78.200	70.315	965,895
2022-06-24	78.000	78.500	77.000	78.500	70.585	972,153
2022-06-23	78.100	78.700	76.500	77.300	69.506	1,344,344
2022-06-22	78.300	79.400	77.800	78.200	70.315	1,387,267
2022-06-21	78.700	79.400	78.000	78.000	70.135	2,639,900
2022-06-20	77.600	78.800	77.200	78.000	70.135	2,376,348
2022-06-17	77.600	77.900	76.400	77.300	69.506	1,201,264
2022-06-16	79.000	79.400	77.000	77.700	69.865	1,174,263
2022-06-15	77.500	78.800	77.500	78.500	70.585	1,114,237
2022-06-14	77.400	77.700	76.500	77.500	69.685	583,574
2022-06-13	76.500	77.500	76.100	77.400	69.595	727,462
2022-06-10	76.300	77.400	76.200	77.100	69.326	373,605
2022-06-09	76.500	77.000	76.000	76.800	69.056	482,169
2022-06-08	75.400	76.600	75.100	76.500	68.786	621,020
2022-06-07	75.100	75.300	74.800	75.200	67.617	237,189
2022-06-06	75.300	75.300	74.700	75.300	67.707	379,131
2022-06-02	74.700	75.100	74.600	75.100	67.527	190,760
2022-06-01	74.700	75.100	74.500	74.700	67.168	273,073
2022-05-31	75.200	75.200	74.700	74.700	67.168	316,040
2022-05-30	76.000	76.000	75.000	75.200	67.617	339,689
2022-05-27	75.000	75.300	74.500	74.900	67.348	289,769
2022-05-26	75.000	75.700	74.500	74.500	66.988	498,769
2022-05-25	73.100	74.900	73.100	74.500	66.988	582,270
2022-05-24	73.500	73.900	73.000	73.200	65.819	323,020
2022-05-23	72.200	73.400	71.700	73.400	65.999	615,199
2022-05-20	72.300	72.600	71.300	72.200	64.920	1,989,189
2022-05-19	73.000	73.200	71.500	72.400	65.100	1,265,327
2022-05-18	74.100	74.300	73.800	74.000	66.538	478,548

← NewerPage 18 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.