Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	76.100	76.500	75.300	76.500	68.786	862,461
2022-02-15	75.600	76.000	75.100	75.700	68.067	828,676
2022-02-14	75.700	75.700	74.900	75.600	67.977	1,075,447
2022-02-11	75.600	76.900	75.600	76.200	68.516	1,463,633
2022-02-10	74.600	77.300	74.400	76.600	68.876	3,932,789
2022-02-09	71.900	75.100	71.800	74.500	66.988	3,065,546
2022-02-08	71.500	71.500	70.700	71.500	64.290	637,750
2022-02-07	71.200	71.300	70.600	71.200	64.021	1,032,020
2022-01-26	70.200	71.200	70.200	71.200	64.021	772,100
2022-01-25	71.500	71.500	70.200	70.300	63.211	1,114,200
2022-01-24	71.200	71.600	70.200	71.600	64.380	596,225
2022-01-21	71.800	72.300	71.500	71.600	64.380	665,080
2022-01-20	72.000	72.700	71.900	72.600	65.279	883,100
2022-01-19	71.600	71.900	71.100	71.900	64.650	823,339
2022-01-18	72.000	72.500	70.500	72.500	65.190	1,127,031
2022-01-17	71.800	72.100	71.700	72.000	64.740	655,775
2022-01-14	71.700	73.300	71.600	71.700	64.470	1,135,375
2022-01-13	71.600	71.800	71.200	71.700	64.470	329,395
2022-01-12	71.400	71.700	70.900	71.600	64.380	816,440
2022-01-11	71.000	71.700	70.500	71.300	64.111	708,720
2022-01-10	70.200	70.800	70.200	70.600	63.481	244,580
2022-01-07	70.900	70.900	70.000	70.200	63.121	384,270
2022-01-06	71.100	71.100	70.500	70.500	63.391	272,026
2022-01-05	70.900	71.200	70.600	70.900	63.751	969,452
2022-01-04	70.800	70.900	70.200	70.800	63.661	694,782
2022-01-03	71.900	71.900	70.700	70.800	63.661	720,470
2021-12-30	71.100	71.600	71.000	71.600	64.380	532,294
2021-12-29	70.200	71.400	70.000	71.200	64.021	1,095,927
2021-12-28	70.100	70.400	69.900	69.900	62.852	304,054
2021-12-27	69.400	70.400	69.400	70.100	63.032	512,296
2021-12-24	69.400	69.600	69.200	69.400	62.402	197,000
2021-12-23	69.300	69.700	69.200	69.400	62.402	218,190
2021-12-22	69.800	69.800	69.200	69.300	62.312	319,541
2021-12-21	69.700	69.800	69.100	69.800	62.762	324,993
2021-12-20	70.600	70.600	69.500	69.800	62.762	625,000
2021-12-17	69.200	70.100	69.100	70.000	62.942	746,277
2021-12-16	68.800	69.100	68.400	69.100	62.132	424,466
2021-12-15	68.500	68.600	68.300	68.400	61.503	292,000
2021-12-14	69.100	69.100	68.300	68.600	61.683	540,404
2021-12-13	68.100	69.400	68.100	69.100	62.132	1,092,330
2021-12-10	68.200	68.200	67.600	67.900	61.053	402,240
2021-12-09	68.200	68.200	67.800	68.100	61.233	355,085
2021-12-08	68.100	68.400	67.900	68.100	61.233	330,500
2021-12-07	68.400	68.400	67.900	68.000	61.143	327,144
2021-12-06	68.100	68.600	67.800	68.400	61.503	397,050
2021-12-03	67.500	68.200	67.500	68.100	61.233	457,921
2021-12-02	67.700	67.800	67.400	67.400	60.604	234,000
2021-12-01	67.100	67.800	67.100	67.700	60.874	234,010
2021-11-30	67.200	68.300	67.000	67.000	60.244	702,349
2021-11-29	67.000	67.300	66.500	66.900	60.154	578,200
2021-11-26	67.600	68.000	67.100	68.000	61.143	667,056
2021-11-25	67.900	68.000	67.500	67.700	60.874	374,408
2021-11-24	68.300	68.400	67.800	67.900	61.053	302,211
2021-11-23	68.200	68.300	67.700	68.300	61.413	369,293
2021-11-22	67.600	68.100	67.600	68.100	61.233	263,716
2021-11-19	68.100	68.400	67.600	67.600	60.784	518,001
2021-11-18	68.200	68.500	67.700	67.800	60.963	716,265
2021-11-17	68.400	68.700	67.900	68.100	61.233	928,425
2021-11-16	68.400	68.900	68.400	68.600	61.683	737,642
2021-11-15	69.400	69.400	68.500	68.900	61.953	774,077

← NewerPage 20 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.