Taiwan Hon Chuan Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 128.00 | 129.00 | 125.50 | 125.50 | 125.50 | 384,428 |
| 2026-10-16 | 128.00 | 129.00 | 127.50 | 128.00 | 128.00 | 315,541 |
| 2026-10-15 | 127.00 | 129.50 | 126.50 | 128.50 | 128.50 | 1,098,255 |
| 2026-10-14 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | 451,421 |
| 2026-10-13 | 124.50 | 126.50 | 124.50 | 126.00 | 126.00 | 485,956 |
| 2026-10-12 | 125.50 | 126.50 | 124.50 | 125.00 | 125.00 | 668,305 |
| 2026-10-08 | 126.50 | 128.00 | 126.50 | 128.00 | 128.00 | 412,572 |
| 2026-10-07 | 126.50 | 128.50 | 126.00 | 127.50 | 127.50 | 708,379 |
| 2026-10-06 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 496,265 |
| 2026-10-05 | 124.50 | 126.50 | 123.00 | 126.50 | 126.50 | 877,806 |
| 2026-10-02 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 713,763 |
| 2026-10-01 | 126.00 | 126.00 | 123.50 | 124.50 | 124.50 | 779,410 |
| 2026-09-30 | 124.50 | 126.00 | 123.50 | 126.00 | 126.00 | 1,065,235 |
| 2026-09-29 | 124.50 | 125.50 | 124.50 | 124.50 | 124.50 | 394,360 |
| 2026-09-24 | 124.50 | 125.00 | 124.00 | 124.50 | 124.50 | 302,760 |
| 2026-09-23 | 125.50 | 126.00 | 124.50 | 125.00 | 125.00 | 329,153 |
| 2026-09-22 | 126.00 | 126.00 | 124.50 | 125.50 | 125.50 | 761,491 |
| 2026-09-21 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | 376,675 |
| 2026-09-18 | 126.50 | 127.00 | 125.50 | 127.00 | 127.00 | 631,471 |
| 2026-09-17 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 323,145 |
| 2026-09-16 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 261,346 |
| 2026-09-15 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | 806,530 |
| 2026-09-14 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | 767,630 |
| 2026-09-11 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 622,550 |
| 2026-09-10 | 126.50 | 128.50 | 126.00 | 128.00 | 128.00 | 711,230 |
| 2026-09-09 | 128.00 | 128.50 | 126.50 | 127.50 | 127.50 | 598,613 |
| 2026-09-08 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | 682,991 |
| 2026-09-07 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | 1,227,257 |
| 2026-09-04 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 377,133 |
| 2026-09-03 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | 327,183 |
| 2026-09-02 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | 408,305 |
| 2026-09-01 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 590,857 |
| 2026-08-31 | 131.00 | 133.00 | 130.00 | 131.50 | 131.50 | 890,405 |
| 2026-08-28 | 132.50 | 132.50 | 130.50 | 132.00 | 132.00 | 834,373 |
| 2026-08-27 | 133.50 | 135.00 | 131.00 | 133.00 | 133.00 | 801,065 |
| 2026-08-26 | 132.50 | 133.00 | 131.50 | 133.00 | 133.00 | 499,306 |
| 2026-08-25 | 133.00 | 135.00 | 132.00 | 132.50 | 132.50 | 351,367 |
| 2026-08-24 | 135.00 | 136.00 | 133.00 | 134.50 | 134.50 | 979,658 |
| 2026-08-21 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1,604,550 |
| 2026-08-20 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | 687,480 |
| 2026-08-19 | 128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 1,053,220 |
| 2026-08-18 | 130.50 | 131.00 | 128.00 | 129.50 | 129.50 | 1,145,465 |
| 2026-08-17 | 131.00 | 133.00 | 130.50 | 131.50 | 131.50 | 632,265 |
| 2026-08-14 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | 1,523,587 |
| 2026-08-13 | 137.50 | 138.00 | 134.00 | 135.00 | 135.00 | 2,080,110 |
| 2026-08-12 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | 946,619 |
| 2026-08-11 | 140.00 | 140.00 | 133.00 | 135.50 | 135.50 | 4,097,947 |
| 2026-08-10 | 145.00 | 145.00 | 140.50 | 144.50 | 144.50 | 2,364,285 |
| 2026-08-07 | 142.50 | 145.50 | 140.00 | 144.50 | 144.50 | 3,000,700 |
| 2026-08-06 | 133.00 | 144.50 | 133.00 | 142.50 | 142.50 | 5,135,227 |
| 2026-08-05 | 131.00 | 134.00 | 129.50 | 134.00 | 134.00 | 1,315,178 |
| 2026-08-04 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1,190,734 |
| 2026-08-03 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 604,594 |
| 2026-07-31 | 131.50 | 131.50 | 127.50 | 128.00 | 128.00 | 1,697,884 |
| 2026-07-30 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | 2,129,291 |
| 2026-07-29 | 130.00 | 130.50 | 125.00 | 130.00 | 130.00 | 3,520,626 |
| 2026-07-28 | 128.50 | 131.00 | 128.00 | 128.00 | 128.00 | 1,073,110 |
| 2026-07-27 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | 944,552 |
| 2026-07-24 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | 1,359,594 |
| 2026-07-23 | 131.50 | 132.00 | 129.00 | 130.00 | 130.00 | 1,650,329 |
Page 1 of 21 · 1,216 trading daysOlder →
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.