Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 153.00 | 153.50 | 149.00 | 153.00 | 153.00 | 967,470 |
| 2024-10-29 | 154.50 | 154.50 | 153.00 | 153.00 | 153.00 | 567,315 |
| 2024-10-28 | 155.00 | 156.50 | 154.50 | 155.00 | 155.00 | 352,210 |
| 2024-10-25 | 156.00 | 156.50 | 155.00 | 155.50 | 155.50 | 404,267 |
| 2024-10-24 | 154.00 | 157.00 | 153.50 | 157.00 | 157.00 | 684,350 |
| 2024-10-23 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 369,819 |
| 2024-10-22 | 155.00 | 155.50 | 152.50 | 154.50 | 154.50 | 1,695,570 |
| 2024-10-21 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | 708,203 |
| 2024-10-18 | 157.00 | 157.50 | 154.50 | 155.50 | 155.50 | 784,545 |
| 2024-10-17 | 155.00 | 158.00 | 154.50 | 157.00 | 157.00 | 1,072,893 |
| 2024-10-16 | 157.00 | 157.50 | 153.50 | 154.50 | 154.50 | 1,488,204 |
| 2024-10-15 | 157.50 | 158.50 | 156.00 | 157.50 | 157.50 | 579,222 |
| 2024-10-14 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 564,406 |
| 2024-10-11 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | 950,645 |
| 2024-10-09 | 162.50 | 162.50 | 158.00 | 158.00 | 158.00 | 734,776 |
| 2024-10-08 | 163.50 | 163.50 | 160.00 | 161.00 | 161.00 | 588,732 |
| 2024-10-07 | 162.50 | 164.00 | 162.00 | 163.50 | 163.50 | 475,340 |
| 2024-10-04 | 160.36 | 163.85 | 160.36 | 161.86 | 161.86 | 1,012,947 |
| 2024-10-01 | 162.36 | 162.85 | 156.88 | 160.36 | 160.36 | 1,197,136 |
| 2024-09-30 | 166.34 | 167.83 | 162.36 | 162.36 | 162.36 | 458,608 |
| 2024-09-27 | 169.00 | 169.50 | 165.50 | 167.00 | 167.00 | 493,267 |
| 2024-09-26 | 170.00 | 171.00 | 167.00 | 167.00 | 167.00 | 402,683 |
| 2024-09-25 | 174.00 | 174.00 | 167.50 | 168.50 | 168.50 | 1,022,601 |
| 2024-09-24 | 161.50 | 170.00 | 160.50 | 170.00 | 170.00 | 2,349,698 |
| 2024-09-23 | 160.50 | 162.00 | 159.50 | 159.50 | 159.50 | 363,013 |
| 2024-09-20 | 161.50 | 161.50 | 159.00 | 160.50 | 160.50 | 619,530 |
| 2024-09-19 | 160.00 | 160.50 | 158.50 | 160.00 | 160.00 | 417,528 |
| 2024-09-18 | 160.50 | 161.50 | 159.50 | 159.50 | 159.50 | 326,204 |
| 2024-09-16 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 248,326 |
| 2024-09-13 | 161.00 | 162.50 | 160.50 | 162.50 | 162.50 | 484,681 |
| 2024-09-12 | 159.00 | 160.50 | 157.00 | 160.50 | 160.50 | 691,821 |
| 2024-09-11 | 159.50 | 159.50 | 156.50 | 158.00 | 158.00 | 540,308 |
| 2024-09-10 | 160.50 | 160.50 | 157.00 | 159.50 | 159.50 | 474,367 |
| 2024-09-09 | 153.50 | 159.50 | 153.00 | 159.50 | 159.50 | 698,104 |
| 2024-09-06 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 579,671 |
| 2024-09-05 | 157.50 | 159.00 | 156.00 | 157.00 | 157.00 | 550,809 |
| 2024-09-04 | 156.00 | 160.00 | 154.50 | 156.50 | 156.50 | 838,945 |
| 2024-09-03 | 163.00 | 163.00 | 159.00 | 160.00 | 160.00 | 487,560 |
| 2024-09-02 | 163.50 | 164.00 | 161.50 | 163.00 | 163.00 | 616,487 |
| 2024-08-30 | 158.00 | 161.00 | 157.50 | 161.00 | 161.00 | 874,511 |
| 2024-08-29 | 158.50 | 159.00 | 157.00 | 157.50 | 157.50 | 322,999 |
| 2024-08-28 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 303,819 |
| 2024-08-27 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 328,603 |
| 2024-08-26 | 159.00 | 160.00 | 156.00 | 157.50 | 157.50 | 593,436 |
| 2024-08-23 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 352,316 |
| 2024-08-22 | 161.00 | 161.50 | 157.50 | 158.00 | 158.00 | 605,924 |
| 2024-08-21 | 162.50 | 165.00 | 159.50 | 161.00 | 161.00 | 1,468,761 |
| 2024-08-20 | 165.50 | 166.50 | 161.50 | 161.50 | 161.50 | 1,050,405 |
| 2024-08-19 | 167.00 | 167.00 | 164.50 | 165.00 | 165.00 | 394,933 |
| 2024-08-16 | 166.00 | 167.00 | 164.00 | 166.50 | 166.50 | 835,239 |
| 2024-08-15 | 166.00 | 167.00 | 162.50 | 165.00 | 165.00 | 1,295,851 |
| 2024-08-14 | 161.00 | 164.00 | 159.00 | 164.00 | 164.00 | 1,007,687 |
| 2024-08-13 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 1,633,463 |
| 2024-08-12 | 158.00 | 159.00 | 154.50 | 156.00 | 156.00 | 1,393,731 |
| 2024-08-09 | 156.00 | 158.00 | 155.00 | 155.50 | 155.50 | 1,170,714 |
| 2024-08-08 | 159.00 | 159.50 | 153.00 | 154.50 | 154.50 | 1,486,814 |
| 2024-08-07 | 155.00 | 163.50 | 155.00 | 162.00 | 162.00 | 1,133,470 |
| 2024-08-06 | 158.00 | 159.00 | 150.50 | 156.50 | 156.50 | 1,219,236 |
| 2024-08-05 | 158.00 | 158.00 | 150.00 | 154.50 | 154.50 | 1,815,730 |
| 2024-08-02 | 161.00 | 167.00 | 159.50 | 162.00 | 162.00 | 1,291,965 |
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.