Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 156.00 | 158.50 | 154.00 | 154.00 | 154.00 | 1,135,475 |
| 2025-05-02 | 154.00 | 156.00 | 152.50 | 155.50 | 155.50 | 683,590 |
| 2025-04-30 | 150.50 | 154.50 | 150.50 | 154.00 | 154.00 | 813,711 |
| 2025-04-29 | 151.00 | 151.50 | 149.50 | 150.50 | 150.50 | 611,565 |
| 2025-04-28 | 152.50 | 152.50 | 150.50 | 151.00 | 151.00 | 432,272 |
| 2025-04-25 | 152.50 | 153.50 | 148.50 | 151.50 | 151.50 | 1,832,440 |
| 2025-04-24 | 153.50 | 153.50 | 150.50 | 151.00 | 151.00 | 550,446 |
| 2025-04-23 | 153.50 | 155.50 | 152.00 | 152.00 | 152.00 | 1,368,784 |
| 2025-04-22 | 152.50 | 154.00 | 151.00 | 152.00 | 152.00 | 700,452 |
| 2025-04-21 | 154.50 | 155.00 | 153.00 | 153.00 | 153.00 | 571,693 |
| 2025-04-18 | 151.50 | 157.00 | 151.50 | 155.50 | 155.50 | 1,454,571 |
| 2025-04-17 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | 806,261 |
| 2025-04-16 | 153.00 | 155.00 | 151.00 | 154.00 | 154.00 | 1,285,176 |
| 2025-04-15 | 148.00 | 154.50 | 148.00 | 154.00 | 154.00 | 1,331,448 |
| 2025-04-14 | 145.50 | 151.50 | 145.50 | 149.50 | 149.50 | 1,209,536 |
| 2025-04-11 | 140.50 | 146.50 | 139.00 | 146.00 | 146.00 | 1,283,774 |
| 2025-04-10 | 147.50 | 147.50 | 144.50 | 146.50 | 146.50 | 1,937,180 |
| 2025-04-09 | 138.00 | 143.50 | 133.00 | 134.50 | 134.50 | 5,250,847 |
| 2025-04-08 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 3,023,808 |
| 2025-04-07 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 3,331,691 |
| 2025-04-02 | 151.50 | 153.50 | 150.50 | 151.00 | 151.00 | 358,431 |
| 2025-04-01 | 147.50 | 154.00 | 147.50 | 152.50 | 152.50 | 877,645 |
| 2025-03-31 | 149.00 | 151.00 | 147.00 | 147.00 | 147.00 | 1,542,683 |
| 2025-03-28 | 156.50 | 156.50 | 152.00 | 153.50 | 153.50 | 865,984 |
| 2025-03-27 | 156.00 | 157.00 | 155.50 | 156.50 | 156.50 | 389,172 |
| 2025-03-26 | 156.50 | 158.00 | 156.50 | 156.50 | 156.50 | 462,340 |
| 2025-03-25 | 159.00 | 159.00 | 156.50 | 156.50 | 156.50 | 867,476 |
| 2025-03-24 | 161.50 | 161.50 | 157.00 | 158.50 | 158.50 | 1,279,586 |
| 2025-03-21 | 160.00 | 162.00 | 159.00 | 161.50 | 161.50 | 1,570,110 |
| 2025-03-20 | 161.00 | 161.50 | 159.50 | 159.50 | 159.50 | 733,196 |
| 2025-03-19 | 164.00 | 164.50 | 159.50 | 160.00 | 160.00 | 1,384,733 |
| 2025-03-18 | 164.00 | 165.50 | 160.50 | 165.50 | 165.50 | 1,947,459 |
| 2025-03-17 | 162.50 | 162.50 | 158.50 | 162.50 | 162.50 | 1,364,576 |
| 2025-03-14 | 160.00 | 163.00 | 155.50 | 163.00 | 163.00 | 1,464,160 |
| 2025-03-13 | 162.50 | 164.00 | 158.00 | 159.50 | 159.50 | 1,082,495 |
| 2025-03-12 | 166.00 | 166.50 | 162.50 | 162.50 | 162.50 | 731,105 |
| 2025-03-11 | 164.00 | 166.00 | 161.50 | 165.00 | 165.00 | 2,633,882 |
| 2025-03-10 | 163.50 | 166.00 | 161.50 | 166.00 | 166.00 | 1,586,811 |
| 2025-03-07 | 163.00 | 164.00 | 162.50 | 163.50 | 163.50 | 739,619 |
| 2025-03-06 | 165.00 | 165.50 | 162.50 | 164.50 | 164.50 | 662,070 |
| 2025-03-05 | 164.50 | 166.00 | 164.00 | 165.00 | 165.00 | 679,652 |
| 2025-03-04 | 163.50 | 166.00 | 162.50 | 166.00 | 166.00 | 810,558 |
| 2025-03-03 | 167.00 | 167.50 | 163.50 | 166.00 | 166.00 | 1,245,005 |
| 2025-02-27 | 168.00 | 170.00 | 165.50 | 168.00 | 168.00 | 2,219,856 |
| 2025-02-26 | 165.00 | 168.00 | 163.50 | 166.00 | 166.00 | 2,154,678 |
| 2025-02-25 | 162.00 | 165.50 | 161.00 | 163.00 | 163.00 | 1,021,028 |
| 2025-02-24 | 161.50 | 163.00 | 161.00 | 163.00 | 163.00 | 642,317 |
| 2025-02-21 | 159.50 | 162.00 | 159.50 | 162.00 | 162.00 | 508,913 |
| 2025-02-20 | 161.00 | 161.00 | 159.50 | 160.50 | 160.50 | 636,660 |
| 2025-02-19 | 162.50 | 162.50 | 161.00 | 161.50 | 161.50 | 648,982 |
| 2025-02-18 | 160.50 | 162.50 | 160.00 | 162.50 | 162.50 | 702,588 |
| 2025-02-17 | 160.50 | 162.00 | 159.00 | 160.00 | 160.00 | 881,778 |
| 2025-02-14 | 161.50 | 162.50 | 159.50 | 159.50 | 159.50 | 903,366 |
| 2025-02-13 | 158.50 | 164.00 | 158.50 | 161.50 | 161.50 | 1,475,458 |
| 2025-02-12 | 157.00 | 159.00 | 157.00 | 157.50 | 157.50 | 438,007 |
| 2025-02-11 | 159.50 | 160.00 | 157.50 | 157.50 | 157.50 | 430,751 |
| 2025-02-10 | 159.50 | 160.00 | 157.50 | 158.00 | 158.00 | 465,261 |
| 2025-02-07 | 158.00 | 161.00 | 156.50 | 159.50 | 159.50 | 808,793 |
| 2025-02-06 | 160.00 | 161.00 | 157.50 | 157.50 | 157.50 | 600,848 |
| 2025-02-05 | 160.00 | 164.00 | 160.00 | 160.00 | 160.00 | 1,163,548 |
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.