Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | 651,365 |
| 2025-07-28 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | 417,583 |
| 2025-07-25 | 151.50 | 153.50 | 151.00 | 151.00 | 151.00 | 459,297 |
| 2025-07-24 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | 799,815 |
| 2025-07-23 | 149.50 | 152.50 | 148.50 | 151.50 | 151.50 | 1,077,983 |
| 2025-07-22 | 149.50 | 150.50 | 148.00 | 148.00 | 148.00 | 528,048 |
| 2025-07-21 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 852,460 |
| 2025-07-18 | 151.50 | 151.50 | 148.50 | 149.00 | 149.00 | 876,152 |
| 2025-07-17 | 150.50 | 151.50 | 149.50 | 151.00 | 151.00 | 796,061 |
| 2025-07-16 | 152.00 | 153.00 | 149.50 | 150.00 | 150.00 | 1,249,972 |
| 2025-07-15 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 473,597 |
| 2025-07-14 | 152.00 | 153.00 | 151.00 | 152.00 | 152.00 | 364,060 |
| 2025-07-11 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | 538,157 |
| 2025-07-10 | 152.50 | 153.50 | 150.50 | 151.00 | 151.00 | 793,060 |
| 2025-07-09 | 152.00 | 154.50 | 152.00 | 152.50 | 152.50 | 797,195 |
| 2025-07-08 | 155.50 | 155.50 | 152.50 | 152.50 | 152.50 | 1,015,234 |
| 2025-07-07 | 155.00 | 157.00 | 153.50 | 155.50 | 155.50 | 1,200,984 |
| 2025-07-04 | 156.50 | 156.50 | 153.50 | 154.00 | 154.00 | 755,444 |
| 2025-07-03 | 152.50 | 158.00 | 152.50 | 156.50 | 156.50 | 1,994,875 |
| 2025-07-02 | 151.50 | 154.00 | 151.00 | 151.50 | 151.50 | 1,849,946 |
| 2025-07-01 | 158.50 | 159.00 | 157.50 | 157.50 | 157.50 | 1,276,955 |
| 2025-06-30 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 1,064,091 |
| 2025-06-27 | 159.00 | 161.00 | 158.50 | 159.00 | 152.74 | 1,598,140 |
| 2025-06-26 | 160.50 | 161.00 | 158.00 | 160.00 | 153.70 | 1,581,399 |
| 2025-06-25 | 161.50 | 162.00 | 159.00 | 161.00 | 161.00 | 1,486,328 |
| 2025-06-24 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | 1,434,210 |
| 2025-06-23 | 159.50 | 161.00 | 157.50 | 160.00 | 160.00 | 1,420,615 |
| 2025-06-20 | 159.00 | 161.00 | 159.00 | 160.50 | 160.50 | 1,469,596 |
| 2025-06-19 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 1,350,649 |
| 2025-06-18 | 157.00 | 160.50 | 157.00 | 160.00 | 160.00 | 1,123,495 |
| 2025-06-17 | 159.50 | 161.00 | 158.50 | 158.50 | 158.50 | 1,534,339 |
| 2025-06-16 | 155.50 | 161.00 | 155.00 | 159.00 | 159.00 | 2,274,647 |
| 2025-06-13 | 154.00 | 155.00 | 153.50 | 154.00 | 154.00 | 1,191,134 |
| 2025-06-12 | 154.00 | 157.00 | 153.50 | 154.00 | 154.00 | 1,382,868 |
| 2025-06-11 | 152.50 | 156.00 | 152.50 | 154.00 | 154.00 | 964,760 |
| 2025-06-10 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | 622,687 |
| 2025-06-09 | 152.00 | 153.50 | 152.00 | 152.00 | 152.00 | 583,805 |
| 2025-06-06 | 150.50 | 151.50 | 149.50 | 151.00 | 151.00 | 270,254 |
| 2025-06-05 | 150.50 | 152.50 | 149.50 | 150.50 | 150.50 | 593,039 |
| 2025-06-04 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 497,318 |
| 2025-06-03 | 147.00 | 149.50 | 146.50 | 148.50 | 148.50 | 403,655 |
| 2025-06-02 | 147.00 | 148.00 | 145.50 | 147.00 | 147.00 | 516,358 |
| 2025-05-29 | 149.00 | 149.50 | 147.00 | 147.00 | 147.00 | 799,019 |
| 2025-05-28 | 149.50 | 150.50 | 148.00 | 149.00 | 149.00 | 627,488 |
| 2025-05-27 | 151.00 | 151.50 | 148.00 | 149.50 | 149.50 | 1,143,258 |
| 2025-05-26 | 152.00 | 152.00 | 149.50 | 150.50 | 150.50 | 790,992 |
| 2025-05-23 | 151.50 | 152.50 | 151.00 | 151.00 | 151.00 | 203,150 |
| 2025-05-22 | 151.50 | 153.00 | 150.50 | 151.50 | 151.50 | 642,080 |
| 2025-05-21 | 153.00 | 153.50 | 151.50 | 152.00 | 152.00 | 610,060 |
| 2025-05-20 | 153.00 | 154.00 | 152.00 | 152.00 | 152.00 | 463,170 |
| 2025-05-19 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 673,190 |
| 2025-05-16 | 152.00 | 153.50 | 151.50 | 153.50 | 153.50 | 346,326 |
| 2025-05-15 | 153.00 | 153.00 | 151.00 | 151.50 | 151.50 | 648,939 |
| 2025-05-14 | 154.00 | 154.00 | 151.50 | 153.00 | 153.00 | 1,415,328 |
| 2025-05-13 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | 1,134,287 |
| 2025-05-12 | 155.00 | 155.00 | 151.50 | 152.00 | 152.00 | 1,545,441 |
| 2025-05-09 | 157.00 | 158.00 | 154.50 | 157.00 | 157.00 | 607,509 |
| 2025-05-08 | 155.50 | 156.50 | 154.00 | 156.50 | 156.50 | 533,377 |
| 2025-05-07 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 1,147,904 |
| 2025-05-06 | 154.00 | 155.00 | 152.00 | 153.00 | 153.00 | 868,394 |
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.