Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 130.50 | 132.00 | 130.00 | 131.50 | 131.50 | 1,383,501 |
| 2025-10-21 | 130.00 | 131.50 | 129.50 | 130.00 | 130.00 | 991,676 |
| 2025-10-20 | 128.50 | 130.50 | 128.50 | 129.50 | 129.50 | 1,069,756 |
| 2025-10-17 | 126.50 | 131.00 | 126.50 | 128.50 | 128.50 | 1,944,053 |
| 2025-10-16 | 127.50 | 129.50 | 126.50 | 127.50 | 127.50 | 1,329,495 |
| 2025-10-15 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 1,578,031 |
| 2025-10-14 | 125.00 | 127.00 | 124.50 | 124.50 | 124.50 | 713,185 |
| 2025-10-13 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | 1,633,596 |
| 2025-10-09 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 705,213 |
| 2025-10-08 | 126.50 | 127.50 | 126.00 | 126.00 | 126.00 | 941,277 |
| 2025-10-07 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 607,032 |
| 2025-10-03 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 724,748 |
| 2025-10-02 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | 1,026,240 |
| 2025-10-01 | 128.00 | 128.00 | 126.50 | 127.00 | 127.00 | 478,732 |
| 2025-09-30 | 128.00 | 128.50 | 127.50 | 127.50 | 127.50 | 481,034 |
| 2025-09-29 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-09-26 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | 896,758 |
| 2025-09-25 | 128.00 | 129.50 | 127.50 | 128.50 | 128.50 | 618,696 |
| 2025-09-24 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | 853,465 |
| 2025-09-23 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 917,240 |
| 2025-09-22 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 1,001,696 |
| 2025-09-19 | 128.50 | 129.00 | 127.50 | 128.00 | 128.00 | 1,482,415 |
| 2025-09-18 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | 943,396 |
| 2025-09-17 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | 1,322,648 |
| 2025-09-16 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | 2,442,776 |
| 2025-09-15 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | 1,687,319 |
| 2025-09-12 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | 1,472,059 |
| 2025-09-11 | 131.00 | 131.50 | 125.50 | 128.50 | 128.50 | 4,513,060 |
| 2025-09-10 | 132.00 | 133.50 | 131.00 | 132.50 | 132.50 | 1,038,714 |
| 2025-09-09 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | 1,070,505 |
| 2025-09-08 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | 1,083,486 |
| 2025-09-05 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | 1,232,853 |
| 2025-09-04 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 1,061,889 |
| 2025-09-03 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 1,249,285 |
| 2025-09-02 | 135.50 | 136.00 | 133.50 | 134.00 | 134.00 | 1,147,427 |
| 2025-09-01 | 138.50 | 138.50 | 135.00 | 136.00 | 136.00 | 1,530,184 |
| 2025-08-29 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 532,773 |
| 2025-08-28 | 139.00 | 139.50 | 137.50 | 138.00 | 138.00 | 1,055,200 |
| 2025-08-27 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | 373,364 |
| 2025-08-26 | 139.50 | 140.50 | 139.00 | 139.00 | 139.00 | 718,179 |
| 2025-08-25 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | 517,011 |
| 2025-08-22 | 138.50 | 140.00 | 138.00 | 139.50 | 139.50 | 873,825 |
| 2025-08-21 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 910,901 |
| 2025-08-20 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | 1,372,337 |
| 2025-08-19 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | 520,625 |
| 2025-08-18 | 139.50 | 142.00 | 139.50 | 140.50 | 140.50 | 828,652 |
| 2025-08-15 | 140.50 | 141.00 | 139.50 | 140.00 | 140.00 | 1,363,578 |
| 2025-08-14 | 140.00 | 140.00 | 137.50 | 139.50 | 139.50 | 2,450,361 |
| 2025-08-13 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | 1,969,997 |
| 2025-08-12 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | 906,235 |
| 2025-08-11 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 1,703,762 |
| 2025-08-08 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | 1,123,695 |
| 2025-08-07 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | 872,703 |
| 2025-08-06 | 144.50 | 146.50 | 144.00 | 144.00 | 144.00 | 799,058 |
| 2025-08-05 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 761,252 |
| 2025-08-04 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | 1,162,350 |
| 2025-08-01 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | 990,513 |
| 2025-07-31 | 148.50 | 149.00 | 146.50 | 146.50 | 146.50 | 811,633 |
| 2025-07-30 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | 423,232 |
| 2025-07-29 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | 651,365 |
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.