Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	133.00	134.00	130.50	132.00	132.00	2,807,316
2026-07-21	128.50	133.00	127.50	132.50	132.50	2,604,162
2026-07-20	125.50	129.00	124.00	128.50	128.50	2,538,524
2026-07-17	124.50	126.00	123.50	125.50	125.50	2,835,786
2026-07-16	125.00	125.50	124.00	125.50	125.50	722,185
2026-07-15	125.00	126.00	123.50	125.00	125.00	955,306
2026-07-14	124.00	125.00	123.00	125.00	125.00	928,415
2026-07-13	124.50	125.00	121.00	124.00	124.00	2,616,418
2026-07-10	122.50	122.50	122.50	122.50	122.50	0
2026-07-09	124.00	124.00	121.00	122.50	122.50	632,395
2026-07-08	124.50	125.50	122.00	124.00	124.00	836,309
2026-07-07	124.00	125.00	122.50	124.50	124.50	1,118,606
2026-07-06	122.50	126.00	122.50	124.00	124.00	1,955,694
2026-07-03	119.00	124.00	118.50	122.00	122.00	2,320,781
2026-07-02	119.00	121.00	116.00	118.00	118.00	6,267,047
2026-07-01	128.50	129.00	125.50	127.50	121.30	2,886,137
2026-06-30	127.00	129.50	125.00	128.50	122.25	4,029,485
2026-06-29	129.50	130.50	127.00	127.00	120.82	1,610,542
2026-06-26	128.00	129.00	125.50	129.00	122.73	2,153,354
2026-06-25	128.50	131.00	128.00	128.50	128.50	912,990
2026-06-24	130.00	130.00	128.00	128.50	128.50	970,460
2026-06-23	132.00	132.50	129.50	131.50	131.50	2,047,275
2026-06-22	134.50	134.50	131.00	131.50	131.50	1,399,962
2026-06-18	134.00	135.50	133.00	134.00	134.00	1,048,897
2026-06-17	132.00	134.00	131.50	134.00	134.00	1,050,457
2026-06-16	133.50	134.50	132.00	133.00	133.00	1,025,642
2026-06-15	134.50	136.00	133.00	133.50	133.50	1,878,148
2026-06-12	131.50	134.00	131.50	133.50	133.50	1,508,780
2026-06-11	130.50	132.00	129.00	132.00	132.00	1,451,885
2026-06-10	128.00	133.00	127.50	130.50	130.50	3,242,057
2026-06-09	125.00	130.00	125.00	127.00	127.00	1,008,234
2026-06-08	122.50	127.00	122.50	126.00	126.00	1,037,135
2026-06-05	125.50	129.50	124.50	127.50	127.50	1,838,746
2026-06-04	126.00	127.50	125.00	125.50	125.50	2,276,142
2026-06-03	124.00	127.00	123.00	126.50	126.50	2,309,164
2026-06-02	124.50	125.50	123.50	123.50	123.50	1,224,751
2026-06-01	124.00	124.50	122.00	124.50	124.50	1,084,682
2026-05-29	123.00	124.00	122.00	123.50	123.50	1,218,846
2026-05-28	124.00	124.00	121.50	123.00	123.00	1,126,307
2026-05-27	122.50	124.00	122.00	122.50	122.50	826,874
2026-05-26	124.50	125.00	122.50	122.50	122.50	812,296
2026-05-25	127.00	127.00	124.50	124.50	124.50	1,255,560
2026-05-22	127.50	128.50	125.50	127.00	127.00	1,377,796
2026-05-21	125.00	127.00	124.50	126.00	126.00	1,155,293
2026-05-20	124.00	125.00	122.50	124.00	124.00	1,483,331
2026-05-19	123.50	128.00	122.50	125.50	125.50	2,702,857
2026-05-18	124.50	125.00	122.00	122.50	122.50	1,491,540
2026-05-15	121.50	125.50	120.00	125.00	125.00	3,101,653
2026-05-14	119.50	123.00	118.50	121.00	121.00	1,599,512
2026-05-13	122.00	122.00	119.00	119.00	119.00	1,337,658
2026-05-12	120.50	126.00	119.50	122.50	122.50	4,288,993
2026-05-11	113.00	121.00	113.00	120.00	120.00	4,863,284
2026-05-08	111.50	112.00	109.50	111.50	111.50	1,427,639
2026-05-07	111.50	111.50	110.00	110.50	110.50	1,447,378
2026-05-06	112.50	112.50	111.00	111.00	111.00	871,350
2026-05-05	113.00	113.00	111.00	111.50	111.50	1,254,898
2026-05-04	112.00	113.50	111.50	112.50	112.50	753,629
2026-04-30	112.50	113.00	111.50	111.50	111.50	1,118,547
2026-04-29	113.50	113.50	112.50	112.50	112.50	526,552
2026-04-28	113.00	113.50	111.00	113.00	113.00	560,280

← NewerPage 2 of 3 · 126 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.