Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 157.50 | 161.00 | 157.50 | 159.50 | 159.50 | 825,314 |
| 2025-02-03 | 159.50 | 161.00 | 157.50 | 157.50 | 157.50 | 1,070,062 |
| 2025-01-22 | 157.00 | 162.00 | 157.00 | 161.50 | 161.50 | 1,312,297 |
| 2025-01-21 | 156.50 | 160.50 | 155.00 | 158.50 | 158.50 | 2,184,483 |
| 2025-01-20 | 152.00 | 157.00 | 152.00 | 155.50 | 155.50 | 1,169,078 |
| 2025-01-17 | 152.00 | 155.00 | 152.00 | 153.00 | 153.00 | 1,143,402 |
| 2025-01-16 | 151.50 | 155.50 | 150.00 | 153.00 | 153.00 | 2,228,362 |
| 2025-01-15 | 147.00 | 152.00 | 146.50 | 148.50 | 148.50 | 1,205,372 |
| 2025-01-14 | 145.50 | 147.50 | 144.50 | 146.00 | 146.00 | 682,041 |
| 2025-01-13 | 144.50 | 145.50 | 142.00 | 144.50 | 144.50 | 913,171 |
| 2025-01-10 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 548,307 |
| 2025-01-09 | 147.00 | 147.50 | 143.50 | 143.50 | 143.50 | 447,063 |
| 2025-01-08 | 145.50 | 147.50 | 144.00 | 147.50 | 147.50 | 791,064 |
| 2025-01-07 | 146.00 | 146.50 | 144.50 | 145.00 | 145.00 | 807,215 |
| 2025-01-06 | 148.00 | 148.00 | 145.50 | 145.50 | 145.50 | 505,523 |
| 2025-01-03 | 147.50 | 148.50 | 145.00 | 145.00 | 145.00 | 440,762 |
| 2025-01-02 | 147.00 | 148.00 | 146.50 | 147.50 | 147.50 | 525,460 |
| 2024-12-31 | 148.50 | 150.00 | 147.00 | 147.50 | 147.50 | 540,507 |
| 2024-12-30 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 261,033 |
| 2024-12-27 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | 265,543 |
| 2024-12-26 | 149.00 | 150.00 | 148.50 | 149.00 | 149.00 | 306,177 |
| 2024-12-25 | 149.50 | 149.50 | 147.00 | 148.00 | 148.00 | 316,393 |
| 2024-12-24 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | 517,400 |
| 2024-12-23 | 148.00 | 152.00 | 147.50 | 149.50 | 149.50 | 992,693 |
| 2024-12-20 | 145.00 | 150.00 | 145.00 | 146.00 | 146.00 | 1,735,417 |
| 2024-12-19 | 144.50 | 146.50 | 143.50 | 145.00 | 145.00 | 836,155 |
| 2024-12-18 | 142.50 | 145.00 | 142.00 | 145.00 | 145.00 | 870,112 |
| 2024-12-17 | 142.00 | 143.50 | 142.00 | 142.50 | 142.50 | 618,340 |
| 2024-12-16 | 144.00 | 145.50 | 142.00 | 142.00 | 142.00 | 1,024,497 |
| 2024-12-13 | 144.50 | 144.50 | 141.50 | 143.00 | 143.00 | 1,251,130 |
| 2024-12-12 | 147.00 | 147.00 | 144.50 | 144.50 | 144.50 | 743,569 |
| 2024-12-11 | 146.00 | 148.00 | 145.00 | 145.50 | 145.50 | 730,337 |
| 2024-12-10 | 147.00 | 147.50 | 145.50 | 146.00 | 146.00 | 599,414 |
| 2024-12-09 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 1,208,031 |
| 2024-12-06 | 148.00 | 149.00 | 147.50 | 149.00 | 149.00 | 808,207 |
| 2024-12-05 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | 731,462 |
| 2024-12-04 | 149.50 | 151.00 | 149.00 | 149.00 | 149.00 | 801,547 |
| 2024-12-03 | 148.50 | 149.50 | 148.00 | 148.50 | 148.50 | 549,825 |
| 2024-12-02 | 147.00 | 149.00 | 147.00 | 148.50 | 148.50 | 505,978 |
| 2024-11-29 | 146.50 | 148.00 | 144.00 | 147.00 | 147.00 | 892,860 |
| 2024-11-28 | 149.50 | 149.50 | 147.00 | 147.00 | 147.00 | 729,572 |
| 2024-11-27 | 151.00 | 152.00 | 149.50 | 149.50 | 149.50 | 612,845 |
| 2024-11-26 | 152.50 | 152.50 | 151.50 | 151.50 | 151.50 | 285,386 |
| 2024-11-25 | 151.00 | 152.50 | 150.00 | 152.50 | 152.50 | 1,026,159 |
| 2024-11-22 | 149.50 | 150.50 | 148.50 | 150.00 | 150.00 | 1,230,666 |
| 2024-11-21 | 154.00 | 154.00 | 149.00 | 149.00 | 149.00 | 2,414,266 |
| 2024-11-20 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 985,471 |
| 2024-11-19 | 156.00 | 157.00 | 155.50 | 157.00 | 157.00 | 347,241 |
| 2024-11-18 | 157.50 | 157.50 | 154.50 | 156.00 | 156.00 | 389,876 |
| 2024-11-15 | 153.00 | 157.00 | 152.50 | 156.50 | 156.50 | 608,909 |
| 2024-11-14 | 152.50 | 155.50 | 152.00 | 153.00 | 153.00 | 910,042 |
| 2024-11-13 | 152.50 | 154.00 | 151.50 | 152.50 | 152.50 | 624,382 |
| 2024-11-12 | 151.50 | 154.00 | 151.50 | 153.00 | 153.00 | 901,391 |
| 2024-11-11 | 156.00 | 156.00 | 150.00 | 151.50 | 151.50 | 1,980,855 |
| 2024-11-08 | 157.00 | 159.00 | 155.50 | 155.50 | 155.50 | 1,033,479 |
| 2024-11-07 | 156.00 | 157.50 | 155.00 | 156.00 | 156.00 | 657,838 |
| 2024-11-06 | 155.00 | 157.00 | 154.00 | 156.50 | 156.50 | 358,245 |
| 2024-11-05 | 155.50 | 155.50 | 154.00 | 155.00 | 155.00 | 312,766 |
| 2024-11-04 | 153.00 | 156.00 | 153.00 | 155.00 | 155.00 | 612,277 |
| 2024-11-01 | 150.00 | 154.00 | 149.50 | 153.00 | 153.00 | 1,131,834 |
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.