Taiwan - Delayed Quote
TWD
Taiwan Hon Chuan Enterprise Co., Ltd. (9939.TW)
121.50
-1.50
(-1.22%)
At close: October 30 at 1:30:36 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.00
124.00
120.50
121.50
121.50
3,841,711
Oct 29, 2026
124.50
125.50
122.50
123.00
123.00
2,743,833
Oct 28, 2026
127.50
128.00
124.50
125.00
125.00
1,526,758
Oct 27, 2026
126.50
128.50
125.50
127.50
127.50
1,804,102
Oct 23, 2026
127.00
127.00
127.00
127.00
127.00
-
Oct 22, 2026
126.00
127.50
125.50
127.00
127.00
558,319
Oct 21, 2026
125.00
126.00
124.50
126.00
126.00
795,300
Oct 20, 2026
125.00
126.00
124.50
125.00
125.00
509,460
Oct 19, 2026
128.00
129.00
125.50
125.50
125.50
375,910
Oct 16, 2026
128.00
129.00
127.50
128.00
128.00
306,150
Oct 15, 2026
127.00
129.50
126.50
128.50
128.50
1,098,255
Oct 14, 2026
127.00
127.50
125.50
127.00
127.00
451,421
Oct 13, 2026
124.50
126.50
124.50
126.00
126.00
485,956
Oct 12, 2026
125.50
126.50
124.50
125.00
125.00
668,305
Oct 8, 2026
126.50
128.00
126.50
128.00
128.00
412,572
Oct 7, 2026
126.50
128.50
126.00
127.50
127.50
708,379
Oct 6, 2026
125.50
127.00
125.00
126.50
126.50
496,265
Oct 5, 2026
124.50
126.50
123.00
126.50
126.50
877,806
Oct 2, 2026
124.00
125.00
122.50
124.50
124.50
713,763
Oct 1, 2026
126.00
126.00
123.50
124.50
124.50
779,410
Sep 30, 2026
124.50
126.00
123.50
126.00
126.00
1,065,235
Sep 29, 2026
124.50
125.50
124.50
124.50
124.50
394,360
Sep 24, 2026
124.50
125.00
124.00
124.50
124.50
302,760
Sep 23, 2026
125.50
126.00
124.50
125.00
125.00
329,153
Sep 22, 2026
126.00
126.00
124.50
125.50
125.50
761,491
Sep 21, 2026
126.50
126.50
125.00
126.00
126.00
376,675
Sep 18, 2026
126.50
127.00
125.50
127.00
127.00
631,471
Sep 17, 2026
125.50
127.00
125.50
126.50
126.50
323,145
Sep 16, 2026
126.00
126.50
125.00
125.50
125.50
261,346
Sep 15, 2026
125.50
126.00
124.50
125.50
125.50
806,530
Sep 14, 2026
128.00
128.00
125.50
126.00
126.00
767,630
Sep 11, 2026
127.00
129.50
127.00
129.50
129.50
622,550
Sep 10, 2026
126.50
128.50
126.00
128.00
128.00
711,230
Sep 9, 2026
128.00
128.50
126.50
127.50
127.50
598,613
Sep 8, 2026
129.50
129.50
127.50
128.50
128.50
682,991
Sep 7, 2026
132.50
132.50
128.50
129.00
129.00
1,227,257
Sep 4, 2026
131.50
131.50
130.00
131.50
131.50
377,133
Sep 3, 2026
131.00
132.50
131.00
131.50
131.50
327,183
Sep 2, 2026
132.00
132.00
130.50
131.50
131.50
408,305
Sep 1, 2026
131.00
132.50
131.00
132.50
132.50
590,857
Aug 31, 2026
131.00
133.00
130.00
131.50
131.50
890,405
Aug 28, 2026
132.50
132.50
130.50
132.00
132.00
834,373
Aug 27, 2026
133.50
135.00
131.00
133.00
133.00
801,065
Aug 26, 2026
132.50
133.00
131.50
133.00
133.00
499,306
Aug 25, 2026
133.00
135.00
132.00
132.50
132.50
351,367
Aug 24, 2026
135.00
136.00
133.00
134.50
134.50
979,658
Aug 21, 2026
133.00
136.00
133.00
134.00
134.00
1,604,550
Aug 20, 2026
131.00
132.50
131.00
132.00
132.00
687,480
Aug 19, 2026
128.50
130.50
128.00
130.00
130.00
1,053,220
Aug 18, 2026
130.50
131.00
128.00
129.50
129.50
1,145,465
Aug 17, 2026
131.00
133.00
130.50
131.50
131.50
632,265
Aug 14, 2026
135.00
135.00
131.00
132.00
132.00
1,523,587
Aug 13, 2026
137.50
138.00
134.00
135.00
135.00
2,080,110
Aug 12, 2026
134.50
135.00
133.00
134.00
134.00
946,619
Aug 11, 2026
140.00
140.00
133.00
135.50
135.50
4,097,947
Aug 10, 2026
145.00
145.00
140.50
144.50
144.50
2,364,285
Aug 7, 2026
142.50
145.50
140.00
144.50
144.50
3,000,700
Aug 6, 2026
133.00
144.50
133.00
142.50
142.50
5,135,227
Aug 5, 2026
131.00
134.00
129.50
134.00
134.00
1,315,178
Aug 4, 2026
128.00
131.00
128.00
131.00
131.00
1,190,734
Aug 3, 2026
128.00
129.00
127.00
128.50
128.50
604,594
Jul 31, 2026
131.50
131.50
127.50
128.00
128.00
1,697,884
Jul 30, 2026
130.00
130.00
127.00
129.00
129.00
2,129,291
Jul 29, 2026
130.00
130.50
125.00
130.00
130.00
3,520,626
Jul 28, 2026
128.50
131.00
128.00
128.00
128.00
1,073,110
Jul 27, 2026
129.50
130.00
128.00
129.00
129.00
944,552
Jul 24, 2026
129.50
131.00
129.00
129.50
129.50
1,359,594
Jul 23, 2026
131.50
132.00
129.00
130.00
130.00
1,650,329
Jul 22, 2026
133.00
134.00
130.50
132.00
132.00
2,807,316
Jul 21, 2026
128.50
133.00
127.50
132.50
132.50
2,604,162
Jul 20, 2026
125.50
129.00
124.00
128.50
128.50
2,538,524
Jul 17, 2026
124.50
126.00
123.50
125.50
125.50
2,835,786
Jul 16, 2026
125.00
125.50
124.00
125.50
125.50
722,185
Jul 15, 2026
125.00
126.00
123.50
125.00
125.00
955,306
Jul 14, 2026
124.00
125.00
123.00
125.00
125.00
928,415
Jul 13, 2026
124.50
125.00
121.00
124.00
124.00
2,616,418
Jul 9, 2026
124.00
124.00
121.00
122.50
122.50
632,395
Jul 8, 2026
124.50
125.50
122.00
124.00
124.00
836,309
Jul 7, 2026
124.00
125.00
122.50
124.50
124.50
1,118,606
Jul 6, 2026
122.50
126.00
122.50
124.00
124.00
1,955,694
Jul 3, 2026
119.00
124.00
118.50
122.00
122.00
2,320,781
Jul 2, 2026
6.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
119.00
121.00
116.00
118.00
118.00
6,267,047
Jul 1, 2026
128.50
129.00
125.50
127.50
121.30
2,886,137
Jun 30, 2026
127.00
129.50
125.00
128.50
122.25
4,029,485
Jun 29, 2026
129.50
130.50
127.00
127.00
120.82
1,610,542
Jun 26, 2026
128.00
129.00
125.50
129.00
122.73
2,153,354
Jun 25, 2026
128.50
131.00
128.00
128.50
122.25
912,990
Jun 24, 2026
130.00
130.00
128.00
128.50
122.25
970,460
Jun 23, 2026
132.00
132.50
129.50
131.50
125.11
2,047,275
Jun 22, 2026
134.50
134.50
131.00
131.50
125.11
1,399,962
Jun 18, 2026
134.00
135.50
133.00
134.00
127.48
1,048,897
Jun 17, 2026
132.00
134.00
131.50
134.00
127.48
1,050,457
Jun 16, 2026
133.50
134.50
132.00
133.00
126.53
1,025,642
Jun 15, 2026
134.50
136.00
133.00
133.50
127.01
1,878,148
Jun 12, 2026
131.50
134.00
131.50
133.50
127.01
1,508,780
Jun 11, 2026
130.50
132.00
129.00
132.00
125.58
1,451,885
Jun 10, 2026
128.00
133.00
127.50
130.50
124.15
3,242,057
Jun 9, 2026
125.00
130.00
125.00
127.00
120.82
1,008,234
Jun 8, 2026
122.50
127.00
122.50
126.00
119.87
1,037,135
Jun 5, 2026
125.50
129.50
124.50
127.50
121.30
1,838,746
Jun 4, 2026
126.00
127.50
125.00
125.50
119.40
2,276,142
Jun 3, 2026
124.00
127.00
123.00
126.50
120.35
2,309,164
Jun 2, 2026
124.50
125.50
123.50
123.50
117.49
1,224,751
Jun 1, 2026
124.00
124.50
122.00
124.50
118.45
1,084,682
May 29, 2026
123.00
124.00
122.00
123.50
117.49
1,218,846
May 28, 2026
124.00
124.00
121.50
123.00
117.02
1,126,307
May 27, 2026
122.50
124.00
122.00
122.50
116.54
826,874
May 26, 2026
124.50
125.00
122.50
122.50
116.54
812,296
May 25, 2026
127.00
127.00
124.50
124.50
118.45
1,255,560
May 22, 2026
127.50
128.50
125.50
127.00
120.82
1,377,796
May 21, 2026
125.00
127.00
124.50
126.00
119.87
1,155,293
May 20, 2026
124.00
125.00
122.50
124.00
117.97
1,483,331
May 19, 2026
123.50
128.00
122.50
125.50
119.40
2,702,857
May 18, 2026
124.50
125.00
122.00
122.50
116.54
1,491,540
May 15, 2026
121.50
125.50
120.00
125.00
118.92
3,101,653
May 14, 2026
119.50
123.00
118.50
121.00
115.12
1,599,512
May 13, 2026
122.00
122.00
119.00
119.00
113.21
1,337,658
May 12, 2026
120.50
126.00
119.50
122.50
116.54
4,288,993
May 11, 2026
113.00
121.00
113.00
120.00
114.16
4,863,284
May 8, 2026
111.50
112.00
109.50
111.50
106.08
1,427,639
May 7, 2026
111.50
111.50
110.00
110.50
105.13
1,447,378
May 6, 2026
112.50
112.50
111.00
111.00
105.60
871,350
May 5, 2026
113.00
113.00
111.00
111.50
106.08
1,254,898
May 4, 2026
112.00
113.50
111.50
112.50
107.03
753,629
Apr 30, 2026
112.50
113.00
111.50
111.50
106.08
1,118,547
Apr 29, 2026
113.50
113.50
112.50
112.50
107.03
526,552
Apr 28, 2026
113.00
113.50
111.00
113.00
107.51
560,280
Apr 27, 2026
112.50
113.00
111.00
112.00
106.55
831,173
Apr 24, 2026
114.50
114.50
111.50
112.50
107.03
1,436,230
Apr 23, 2026
117.00
117.00
113.50
114.50
108.93
1,495,648
Apr 22, 2026
119.00
119.00
117.00
117.50
111.79
990,749
Apr 21, 2026
120.00
120.00
118.00
120.00
114.16
1,305,643
Apr 20, 2026
115.00
120.00
114.50
119.00
113.21
2,218,725
Apr 17, 2026
114.50
114.50
113.50
114.50
108.93
545,266
Apr 16, 2026
112.50
114.50
112.50
114.50
108.93
1,468,688
Apr 15, 2026
112.00
112.50
110.00
111.50
106.08
3,030,960
Apr 14, 2026
111.50
112.50
109.50
110.00
104.65
2,795,738
Apr 13, 2026
112.00
112.00
108.50
111.00
105.60
3,785,570
Apr 10, 2026
115.50
116.00
111.50
112.00
106.55
3,543,933
Apr 9, 2026
115.50
116.00
114.00
115.50
109.88
996,943
Apr 8, 2026
117.00
118.50
114.50
115.50
109.88
1,849,328
Apr 7, 2026
116.50
117.00
116.00
116.50
110.83
324,400
Apr 2, 2026
117.00
118.50
116.00
116.00
110.36
467,266
Apr 1, 2026
117.00
117.00
116.00
117.00
111.31
496,513
Mar 31, 2026
117.00
118.00
114.50
115.50
109.88
1,382,235
Mar 30, 2026
118.00
119.50
117.50
117.50
111.79
550,493
Mar 27, 2026
118.00
121.00
118.00
120.00
114.16
513,402
Mar 26, 2026
120.00
120.50
119.50
120.00
114.16
491,738
Mar 25, 2026
119.00
120.00
117.00
120.00
114.16
919,167
Mar 24, 2026
116.00
118.50
115.50
117.50
111.79
593,115
Mar 23, 2026
115.00
116.00
114.50
115.00
109.41
1,444,935
Mar 20, 2026
118.50
118.50
116.50
117.00
111.31
1,578,693
Mar 19, 2026
121.50
122.00
118.00
118.50
112.74
1,749,125
Mar 18, 2026
124.50
125.50
121.00
121.50
115.59
1,291,660
Mar 17, 2026
123.00
127.50
123.00
124.50
118.45
1,806,353
Mar 16, 2026
120.50
123.50
120.00
123.00
117.02
834,873
Mar 13, 2026
118.50
120.50
118.00
120.50
114.64
844,606
Mar 12, 2026
121.00
122.00
119.00
119.00
113.21
1,529,825
Mar 11, 2026
123.00
123.00
120.50
122.50
116.54
1,504,639
Mar 10, 2026
121.00
124.00
120.50
123.50
117.49
1,117,367
Mar 9, 2026
118.00
120.50
116.50
120.00
114.16
1,538,830
Mar 6, 2026
120.50
120.50
119.00
119.50
113.69
493,262
Mar 5, 2026
120.50
121.50
118.50
120.50
114.64
1,330,578
Mar 4, 2026
121.50
122.00
119.50
120.00
114.16
1,499,446
Mar 3, 2026
122.50
124.00
121.00
123.50
117.49
1,537,533
Mar 2, 2026
120.00
124.50
120.00
123.50
117.49
1,124,250
Feb 26, 2026
123.00
123.00
119.50
122.00
116.07
1,760,750
Feb 25, 2026
121.50
123.50
121.50
123.50
117.49
1,007,323
Feb 24, 2026
123.50
124.00
121.00
122.00
116.07
1,127,224
Feb 23, 2026
121.50
124.00
120.50
124.00
117.97
1,920,605
Feb 11, 2026
119.50
121.50
118.50
120.50
114.64
677,756
Feb 10, 2026
120.00
120.00
118.00
119.00
113.21
763,634
Feb 9, 2026
120.00
120.00
118.00
119.00
113.21
777,670
Feb 6, 2026
119.00
120.00
117.50
119.00
113.21
602,070
Feb 5, 2026
118.50
121.00
118.50
120.00
114.16
789,288
Feb 4, 2026
118.50
119.50
117.50
119.00
113.21
810,052
Feb 3, 2026
118.00
118.00
117.00
118.00
112.26
825,753
Feb 2, 2026
120.00
120.00
116.00
117.00
111.31
1,282,815
Jan 30, 2026
123.50
123.50
118.50
120.00
114.16
1,896,633
Jan 29, 2026
123.50
124.00
121.50
123.00
117.02
1,123,276
Jan 28, 2026
122.00
123.00
120.50
122.00
116.07
1,565,608
Jan 27, 2026
123.50
127.00
120.00
121.00
115.12
3,796,626
Jan 26, 2026
121.00
123.00
119.00
122.50
116.54
775,220
Jan 23, 2026
120.50
122.00
120.00
120.50
114.64
1,143,400
Jan 22, 2026
119.50
120.50
119.00
120.00
114.16
880,715
Jan 21, 2026
118.50
119.50
117.00
119.00
113.21
963,765
Jan 20, 2026
118.00
118.50
117.00
117.50
111.79
755,456
Jan 19, 2026
117.50
119.50
117.00
118.50
112.74
612,398
Jan 16, 2026
119.50
119.50
117.50
117.50
111.79
654,479
Jan 15, 2026
119.00
120.00
118.00
119.50
113.69
603,345
Jan 14, 2026
116.50
119.00
116.50
119.00
113.21
1,123,680
Jan 13, 2026
117.50
118.00
116.00
116.50
110.83
1,910,808
Jan 12, 2026
119.50
120.00
117.00
117.50
111.79
1,162,350
Jan 9, 2026
119.50
120.00
119.00
120.00
114.16
606,906
Jan 8, 2026
119.00
120.50
119.00
119.00
113.21
998,009
Jan 7, 2026
117.00
119.50
116.50
118.50
112.74
809,895
Jan 6, 2026
116.50
118.00
115.50
117.00
111.31
1,249,360
Jan 5, 2026
120.00
120.50
116.50
116.50
110.83
1,640,215
Jan 2, 2026
122.00
122.50
120.00
120.50
114.64
1,006,314
Dec 31, 2025
121.00
122.00
120.50
121.00
115.12
423,146
Dec 30, 2025
120.00
121.00
119.50
120.50
114.64
477,308
Dec 29, 2025
119.50
121.00
119.00
120.50
114.64
443,285
Dec 26, 2025
121.00
121.00
119.00
119.00
113.21
593,705
Dec 24, 2025
118.50
121.00
118.50
121.00
115.12
713,589
Dec 23, 2025
119.00
119.50
118.50
118.50
112.74
584,508
Dec 22, 2025
120.00
120.00
117.50
119.00
113.21
777,190
Dec 19, 2025
118.50
120.00
118.50
119.00
113.21
819,683
Dec 18, 2025
118.00
119.00
116.50
117.50
111.79
984,345
Dec 17, 2025
118.00
119.00
117.50
118.00
112.26
891,373
Dec 16, 2025
117.50
118.50
116.00
118.50
112.74
1,332,532
Dec 15, 2025
115.00
118.00
114.50
118.00
112.26
1,049,301
Dec 12, 2025
117.00
117.50
115.50
116.00
110.36
733,500
Dec 11, 2025
118.00
118.00
114.50
117.00
111.31
3,530,499
Dec 10, 2025
120.50
120.50
119.50
119.50
113.69
780,014
Dec 9, 2025
123.50
123.50
119.00
120.50
114.64
2,829,073
Dec 8, 2025
125.00
125.00
122.50
123.50
117.49
1,316,069
Dec 5, 2025
126.50
127.00
125.00
125.00
118.92
540,810
Dec 4, 2025
126.00
127.00
126.00
126.00
119.87
244,078
Dec 3, 2025
126.50
127.00
126.00
126.00
119.87
324,131
Dec 2, 2025
126.00
126.50
125.50
126.00
119.87
364,400
Dec 1, 2025
127.00
128.50
126.00
126.00
119.87
432,568
Nov 28, 2025
127.00
128.50
125.50
128.00
121.78
767,050
Nov 27, 2025
127.00
127.50
125.50
127.00
120.82
400,367
Nov 26, 2025
125.00
128.00
125.00
127.00
120.82
1,131,157
Nov 25, 2025
124.00
125.00
123.50
124.50
118.45
350,189
Nov 24, 2025
123.00
125.00
123.00
123.50
117.49
722,231
Nov 21, 2025
122.00
125.00
122.00
122.50
116.54
661,272
Nov 20, 2025
123.00
123.00
121.50
122.50
116.54
835,624
Nov 19, 2025
126.00
126.50
121.50
122.00
116.07
1,389,270
Nov 18, 2025
128.00
128.00
125.00
125.00
118.92
647,300
Nov 17, 2025
129.50
130.00
127.50
128.00
121.78
877,467
Nov 14, 2025
127.00
130.50
126.50
128.00
121.78
1,276,245
Nov 13, 2025
128.00
129.00
127.00
127.00
120.82
1,100,159
Nov 12, 2025
125.50
128.00
125.50
127.50
121.30
920,427
Nov 11, 2025
127.50
127.50
124.50
125.50
119.40
1,325,687
Nov 10, 2025
126.00
128.50
126.00
127.00
120.82
835,264
Nov 7, 2025
126.50
127.50
124.00
124.00
117.97
1,169,370
Nov 6, 2025
126.00
127.00
126.00
126.50
120.35
352,114
Nov 5, 2025
125.50
125.50
124.00
124.50
118.45
899,205
Nov 4, 2025
126.00
126.50
124.50
125.00
118.92
900,220
Nov 3, 2025
126.50
126.50
124.50
125.50
119.40
1,007,234
Oct 31, 2025
131.00
131.00
126.50
126.50
120.35
2,151,903
Oct 30, 2025
130.50
130.50
129.00
130.00
123.68
632,200
