Taiwan Hon Chuan Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	74.400	74.500	73.800	74.400	66.898	299,116
2022-05-16	74.200	74.300	73.300	74.100	66.628	520,500
2022-05-13	73.600	74.800	73.600	74.100	66.628	501,975
2022-05-12	74.200	74.300	73.100	73.400	65.999	705,393
2022-05-11	75.200	75.200	74.100	74.200	66.718	747,255
2022-05-10	74.000	74.300	73.000	74.300	66.808	402,702
2022-05-09	75.100	75.100	73.900	74.100	66.628	524,010
2022-05-06	74.600	75.600	74.600	75.100	67.527	349,100
2022-05-05	75.400	76.200	75.200	76.000	68.337	441,158
2022-05-04	75.300	75.400	74.800	75.200	67.617	211,230
2022-05-03	75.500	75.600	74.600	75.000	67.437	332,000
2022-04-29	75.000	75.800	74.900	75.400	67.797	255,000
2022-04-28	74.200	75.000	73.900	75.000	67.437	394,240
2022-04-27	74.500	74.500	72.800	74.200	66.718	652,693
2022-04-26	75.100	75.900	75.000	75.200	67.617	302,518
2022-04-25	76.000	76.100	74.600	75.200	67.617	898,100
2022-04-22	76.500	76.900	76.500	76.700	68.966	352,244
2022-04-21	77.100	77.400	76.700	76.800	69.056	317,336
2022-04-20	77.000	77.500	76.900	77.100	69.326	331,107
2022-04-19	76.100	76.900	76.100	76.800	69.056	464,175
2022-04-18	75.600	76.400	75.600	75.900	68.247	396,020
2022-04-15	76.700	76.700	75.600	75.900	68.247	524,283
2022-04-14	77.000	77.600	76.300	76.700	68.966	545,065
2022-04-13	76.800	77.200	76.500	76.800	69.056	311,042
2022-04-12	76.600	76.900	76.000	76.500	68.786	929,038
2022-04-11	78.700	78.700	76.400	77.300	69.506	1,220,544
2022-04-08	77.700	79.000	77.700	78.300	70.405	546,738
2022-04-07	78.800	79.000	77.600	77.700	69.865	702,327
2022-04-06	78.800	80.000	78.600	78.800	70.854	646,166
2022-04-01	78.600	79.100	78.400	79.000	71.034	551,165
2022-03-31	79.000	79.300	78.700	78.800	70.854	661,535
2022-03-30	79.100	79.500	77.900	79.000	71.034	1,235,167
2022-03-29	80.700	81.200	78.800	79.100	71.124	1,454,206
2022-03-28	78.700	80.000	77.900	79.800	71.753	1,703,045
2022-03-25	77.200	78.500	77.100	78.400	70.495	1,505,634
2022-03-24	77.000	77.600	76.700	77.200	69.416	658,020
2022-03-23	76.800	77.900	76.600	76.700	68.966	846,400
2022-03-22	76.400	76.900	76.000	76.700	68.966	446,199
2022-03-21	76.200	76.500	76.100	76.400	68.696	358,220
2022-03-18	75.900	76.800	75.400	76.300	68.606	911,592
2022-03-17	76.000	76.600	75.200	75.900	68.247	805,240
2022-03-16	76.100	76.200	74.700	75.300	67.707	841,000
2022-03-15	77.500	77.600	75.300	75.700	68.067	844,153
2022-03-14	75.500	77.300	75.500	77.100	69.326	1,600,660
2022-03-11	75.800	76.500	75.200	75.200	67.617	555,317
2022-03-10	74.500	76.100	74.200	75.900	68.247	962,093
2022-03-09	74.300	74.300	72.800	73.400	65.999	1,472,973
2022-03-08	74.800	75.600	72.700	74.000	66.538	1,879,571
2022-03-07	76.800	77.700	75.500	76.100	68.427	1,300,773
2022-03-04	77.100	78.500	77.100	77.700	69.865	1,108,200
2022-03-03	76.100	77.800	76.000	77.700	69.865	1,130,240
2022-03-02	76.000	76.500	75.500	76.100	68.427	559,043
2022-03-01	75.000	76.000	74.900	76.000	68.337	422,967
2022-02-25	75.800	75.800	74.800	75.000	67.437	1,031,524
2022-02-24	75.700	76.200	73.900	75.900	68.247	1,148,800
2022-02-23	76.000	76.200	75.500	76.100	68.427	464,474
2022-02-22	76.500	76.500	75.200	76.100	68.427	984,187
2022-02-21	76.300	77.200	76.200	76.400	68.696	316,615
2022-02-18	76.200	76.900	76.000	76.900	69.146	633,544
2022-02-17	76.600	76.600	75.600	76.500	68.786	856,882

← NewerPage 19 of 21 · 1,222 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.