Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | 612,398 |
| 2026-01-16 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | 654,479 |
| 2026-01-15 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 603,345 |
| 2026-01-14 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 1,123,680 |
| 2026-01-13 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | 1,910,808 |
| 2026-01-12 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | 1,162,350 |
| 2026-01-09 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 606,906 |
| 2026-01-08 | 119.00 | 120.50 | 119.00 | 119.00 | 119.00 | 998,009 |
| 2026-01-07 | 117.00 | 119.50 | 116.50 | 118.50 | 118.50 | 809,895 |
| 2026-01-06 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | 1,249,360 |
| 2026-01-05 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | 1,640,215 |
| 2026-01-02 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 1,006,314 |
| 2025-12-31 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | 423,146 |
| 2025-12-30 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 477,308 |
| 2025-12-29 | 119.50 | 121.00 | 119.00 | 120.50 | 120.50 | 443,285 |
| 2025-12-26 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 593,705 |
| 2025-12-24 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 713,589 |
| 2025-12-23 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | 584,508 |
| 2025-12-22 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | 777,190 |
| 2025-12-19 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 819,683 |
| 2025-12-18 | 118.00 | 119.00 | 116.50 | 117.50 | 117.50 | 984,345 |
| 2025-12-17 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | 891,373 |
| 2025-12-16 | 117.50 | 118.50 | 116.00 | 118.50 | 118.50 | 1,332,532 |
| 2025-12-15 | 115.00 | 118.00 | 114.50 | 118.00 | 118.00 | 1,049,301 |
| 2025-12-12 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | 733,500 |
| 2025-12-11 | 118.00 | 118.00 | 114.50 | 117.00 | 117.00 | 3,530,499 |
| 2025-12-10 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | 780,014 |
| 2025-12-09 | 123.50 | 123.50 | 119.00 | 120.50 | 120.50 | 2,829,073 |
| 2025-12-08 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | 1,316,069 |
| 2025-12-05 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | 540,810 |
| 2025-12-04 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | 244,078 |
| 2025-12-03 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | 324,131 |
| 2025-12-02 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | 364,400 |
| 2025-12-01 | 127.00 | 128.50 | 126.00 | 126.00 | 126.00 | 432,568 |
| 2025-11-28 | 127.00 | 128.50 | 125.50 | 128.00 | 128.00 | 767,050 |
| 2025-11-27 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | 400,367 |
| 2025-11-26 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 1,131,157 |
| 2025-11-25 | 124.00 | 125.00 | 123.50 | 124.50 | 124.50 | 350,189 |
| 2025-11-24 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | 722,231 |
| 2025-11-21 | 122.00 | 125.00 | 122.00 | 122.50 | 122.50 | 661,272 |
| 2025-11-20 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 835,624 |
| 2025-11-19 | 126.00 | 126.50 | 121.50 | 122.00 | 122.00 | 1,389,270 |
| 2025-11-18 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 647,300 |
| 2025-11-17 | 129.50 | 130.00 | 127.50 | 128.00 | 128.00 | 877,467 |
| 2025-11-14 | 127.00 | 130.50 | 126.50 | 128.00 | 128.00 | 1,276,245 |
| 2025-11-13 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | 1,100,159 |
| 2025-11-12 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 920,427 |
| 2025-11-11 | 127.50 | 127.50 | 124.50 | 125.50 | 125.50 | 1,325,687 |
| 2025-11-10 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 835,264 |
| 2025-11-07 | 126.50 | 127.50 | 124.00 | 124.00 | 124.00 | 1,169,370 |
| 2025-11-06 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 352,114 |
| 2025-11-05 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | 899,205 |
| 2025-11-04 | 126.00 | 126.50 | 124.50 | 125.00 | 125.00 | 900,220 |
| 2025-11-03 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | 1,007,234 |
| 2025-10-31 | 131.00 | 131.00 | 126.50 | 126.50 | 126.50 | 2,151,903 |
| 2025-10-30 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | 632,200 |
| 2025-10-29 | 131.50 | 131.50 | 128.50 | 130.00 | 130.00 | 1,221,442 |
| 2025-10-28 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | 883,227 |
| 2025-10-27 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | 1,144,356 |
| 2025-10-23 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1,110,250 |
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.