Taiwan Hon Chuan Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	112.50	113.00	111.00	112.00	112.00	831,173
2026-04-24	114.50	114.50	111.50	112.50	112.50	1,436,230
2026-04-23	117.00	117.00	113.50	114.50	114.50	1,495,648
2026-04-22	119.00	119.00	117.00	117.50	117.50	990,749
2026-04-21	120.00	120.00	118.00	120.00	120.00	1,305,643
2026-04-20	115.00	120.00	114.50	119.00	119.00	2,218,725
2026-04-17	114.50	114.50	113.50	114.50	114.50	545,266
2026-04-16	112.50	114.50	112.50	114.50	114.50	1,468,688
2026-04-15	112.00	112.50	110.00	111.50	111.50	3,030,960
2026-04-14	111.50	112.50	109.50	110.00	110.00	2,795,738
2026-04-13	112.00	112.00	108.50	111.00	111.00	3,785,570
2026-04-10	115.50	116.00	111.50	112.00	112.00	3,543,933
2026-04-09	115.50	116.00	114.00	115.50	115.50	996,943
2026-04-08	117.00	118.50	114.50	115.50	115.50	1,849,328
2026-04-07	116.50	117.00	116.00	116.50	116.50	324,400
2026-04-02	117.00	118.50	116.00	116.00	116.00	467,266
2026-04-01	117.00	117.00	116.00	117.00	117.00	496,513
2026-03-31	117.00	118.00	114.50	115.50	115.50	1,382,235
2026-03-30	118.00	119.50	117.50	117.50	117.50	550,493
2026-03-27	118.00	121.00	118.00	120.00	120.00	513,402
2026-03-26	120.00	120.50	119.50	120.00	120.00	491,738
2026-03-25	119.00	120.00	117.00	120.00	120.00	919,167
2026-03-24	116.00	118.50	115.50	117.50	117.50	593,115
2026-03-23	115.00	116.00	114.50	115.00	115.00	1,444,935
2026-03-20	118.50	118.50	116.50	117.00	117.00	1,578,693
2026-03-19	121.50	122.00	118.00	118.50	118.50	1,749,125
2026-03-18	124.50	125.50	121.00	121.50	121.50	1,291,660
2026-03-17	123.00	127.50	123.00	124.50	124.50	1,806,353
2026-03-16	120.50	123.50	120.00	123.00	123.00	834,873
2026-03-13	118.50	120.50	118.00	120.50	120.50	865,990
2026-03-12	121.00	122.00	119.00	119.00	119.00	1,559,306
2026-03-11	123.00	123.00	120.50	122.50	122.50	1,528,270
2026-03-10	121.00	124.00	120.50	123.50	123.50	1,141,326
2026-03-09	118.00	120.50	116.50	120.00	120.00	1,561,192
2026-03-06	120.50	120.50	119.00	119.50	119.50	493,262
2026-03-05	120.50	121.50	118.50	120.50	120.50	1,330,578
2026-03-04	121.50	122.00	119.50	120.00	120.00	1,499,446
2026-03-03	122.50	124.00	121.00	123.50	123.50	1,537,533
2026-03-02	120.00	124.50	120.00	123.50	123.50	1,124,250
2026-02-26	123.00	123.00	119.50	122.00	122.00	1,760,750
2026-02-25	121.50	123.50	121.50	123.50	123.50	1,007,323
2026-02-24	123.50	124.00	121.00	122.00	122.00	1,127,224
2026-02-23	121.50	124.00	120.50	124.00	124.00	1,920,605
2026-02-11	119.50	121.50	118.50	120.50	120.50	677,756
2026-02-10	120.00	120.00	118.00	119.00	119.00	763,634
2026-02-09	120.00	120.00	118.00	119.00	119.00	777,670
2026-02-06	119.00	120.00	117.50	119.00	119.00	602,070
2026-02-05	118.50	121.00	118.50	120.00	120.00	789,288
2026-02-04	118.50	119.50	117.50	119.00	119.00	810,052
2026-02-03	118.00	118.00	117.00	118.00	118.00	825,753
2026-02-02	120.00	120.00	116.00	117.00	117.00	1,282,815
2026-01-30	123.50	123.50	118.50	120.00	120.00	1,896,633
2026-01-29	123.50	124.00	121.50	123.00	123.00	1,123,276
2026-01-28	122.00	123.00	120.50	122.00	122.00	1,565,608
2026-01-27	123.50	127.00	120.00	121.00	121.00	3,796,626
2026-01-26	121.00	123.00	119.00	122.50	122.50	775,220
2026-01-23	120.50	122.00	120.00	120.50	120.50	1,143,400
2026-01-22	119.50	120.50	119.00	120.00	120.00	880,715
2026-01-21	118.50	119.50	117.00	119.00	119.00	963,765
2026-01-20	118.00	118.50	117.00	117.50	117.50	755,456

← NewerPage 3 of 5 · 243 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.