HannsTouch Holdings Company 3049
TWSE · Taiwan · Electronic Technology
TWD 12.45+0.15 (+1.22%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 12.45 | +1.22% | TWD 12.30 | TWD 12.60 | TWD 12.25 | 3.11M |
| 2026-10-01 | TWD 12.30 | -2.77% | TWD 12.65 | TWD 12.65 | TWD 12.20 | 4.01M |
| 2026-09-30 | TWD 12.65 | +4.12% | TWD 12.25 | TWD 12.90 | TWD 12.25 | 8.99M |
| 2026-09-29 | TWD 12.15 | -0.82% | TWD 12.25 | TWD 12.45 | TWD 12.15 | 2.30M |
| 2026-09-24 | TWD 12.25 | -1.21% | TWD 12.30 | TWD 12.65 | TWD 12.25 | 2.29M |
| 2026-09-23 | TWD 12.40 | -3.50% | TWD 12.85 | TWD 12.95 | TWD 12.35 | 5.53M |
| 2026-09-22 | TWD 12.85 | +2.39% | TWD 12.65 | TWD 13.30 | TWD 12.55 | 17.30M |
| 2026-09-21 | TWD 12.55 | +3.72% | TWD 12.10 | TWD 12.55 | TWD 12.10 | 5.16M |
| 2026-09-18 | TWD 12.10 | +0.83% | TWD 12.10 | TWD 12.15 | TWD 11.90 | 2.69M |
| 2026-09-17 | TWD 12.00 | -0.41% | TWD 12.15 | TWD 12.30 | TWD 12.00 | 3.69M |
| 2026-09-16 | TWD 12.05 | +2.12% | TWD 11.85 | TWD 12.15 | TWD 11.85 | 2.37M |
| 2026-09-15 | TWD 11.80 | -1.67% | TWD 11.95 | TWD 12.10 | TWD 11.80 | 2.38M |
| 2026-09-14 | TWD 12.00 | -0.83% | TWD 12.10 | TWD 12.15 | TWD 11.90 | 2.99M |
| 2026-09-11 | TWD 12.10 | -1.63% | TWD 12.10 | TWD 12.30 | TWD 12.00 | 3.49M |
| 2026-09-10 | TWD 12.30 | -1.60% | TWD 12.50 | TWD 12.55 | TWD 12.25 | 4.07M |
| 2026-09-09 | TWD 12.50 | 0.00% | TWD 12.50 | TWD 12.75 | TWD 12.50 | 5.92M |
| 2026-09-08 | TWD 12.50 | -1.96% | TWD 12.85 | TWD 12.95 | TWD 12.50 | 4.50M |
| 2026-09-07 | TWD 12.75 | -0.39% | TWD 12.90 | TWD 13.05 | TWD 12.70 | 6.64M |
| 2026-09-04 | TWD 12.80 | 0.00% | TWD 12.85 | TWD 13.10 | TWD 12.55 | 6.27M |
| 2026-09-03 | TWD 12.80 | -1.92% | TWD 13.05 | TWD 13.35 | TWD 12.80 | 8.54M |
| 2026-09-02 | TWD 13.05 | -1.88% | TWD 12.90 | TWD 13.50 | TWD 12.90 | 10.20M |
| 2026-09-01 | TWD 13.30 | -1.85% | TWD 13.50 | TWD 13.70 | TWD 13.25 | 12.39M |
| 2026-08-31 | TWD 13.55 | +0.37% | TWD 13.60 | TWD 14.30 | TWD 13.40 | 31.47M |
| 2026-08-28 | TWD 13.50 | +6.30% | TWD 13.25 | TWD 13.95 | TWD 13.20 | 54.56M |
| 2026-08-27 | TWD 12.70 | -4.87% | TWD 13.30 | TWD 13.30 | TWD 12.70 | 11.85M |
| 2026-08-26 | TWD 13.35 | -1.11% | TWD 13.35 | TWD 13.75 | TWD 13.20 | 22.81M |
| 2026-08-25 | TWD 13.50 | +6.30% | TWD 13.00 | TWD 13.70 | TWD 12.40 | 49.95M |
| 2026-08-24 | TWD 12.70 | +9.96% | TWD 12.70 | TWD 12.70 | TWD 12.60 | 10.07M |
| 2026-08-21 | TWD 11.55 | +3.13% | TWD 11.25 | TWD 12.00 | TWD 11.25 | 9.17M |
| 2026-08-20 | TWD 11.20 | +4.67% | TWD 10.90 | TWD 11.20 | TWD 10.70 | 2.98M |
| 2026-08-19 | TWD 10.70 | +0.47% | TWD 10.60 | TWD 10.80 | TWD 10.45 | 1.30M |
| 2026-08-18 | TWD 10.65 | -1.84% | TWD 10.85 | TWD 10.95 | TWD 10.65 | 1.44M |
| 2026-08-17 | TWD 10.85 | -2.25% | TWD 11.10 | TWD 11.10 | TWD 10.75 | 2.39M |
| 2026-08-14 | TWD 11.10 | -2.20% | TWD 11.15 | TWD 11.45 | TWD 11.00 | 2.83M |
| 2026-08-13 | TWD 11.35 | +5.58% | TWD 11.20 | TWD 11.80 | TWD 11.10 | 7.12M |
| 2026-08-12 | TWD 10.75 | 0.00% | TWD 10.80 | TWD 10.95 | TWD 10.70 | 1.52M |
| 2026-08-11 | TWD 10.75 | -2.27% | TWD 10.95 | TWD 11.00 | TWD 10.65 | 1.36M |
| 2026-08-10 | TWD 11.00 | +3.29% | TWD 10.90 | TWD 11.20 | TWD 10.75 | 2.30M |
| 2026-08-07 | TWD 10.65 | +0.47% | TWD 10.80 | TWD 10.85 | TWD 10.55 | 1.71M |
| 2026-08-06 | TWD 10.60 | -1.40% | TWD 10.60 | TWD 10.90 | TWD 10.40 | 1.52M |
| 2026-08-05 | TWD 10.75 | +5.39% | TWD 10.60 | TWD 10.90 | TWD 10.40 | 2.92M |
| 2026-08-04 | TWD 10.20 | +0.49% | TWD 10.05 | TWD 10.35 | TWD 10.00 | 1.45M |
| 2026-08-03 | TWD 10.15 | +1.50% | TWD 9.96 | TWD 10.30 | TWD 9.81 | 1.63M |
| 2026-07-31 | TWD 10.00 | +7.18% | TWD 9.70 | TWD 10.00 | TWD 9.68 | 2.95M |
| 2026-07-30 | TWD 9.33 | -2.61% | TWD 9.57 | TWD 9.68 | TWD 9.21 | 3.65M |
| 2026-07-29 | TWD 9.58 | -4.68% | TWD 10.20 | TWD 10.20 | TWD 9.31 | 4.60M |
| 2026-07-28 | TWD 10.05 | -6.07% | TWD 10.30 | TWD 10.35 | TWD 10.00 | 3.24M |
| 2026-07-27 | TWD 10.70 | -1.83% | TWD 10.90 | TWD 10.95 | TWD 10.50 | 2.40M |
| 2026-07-24 | TWD 10.90 | -1.80% | TWD 11.10 | TWD 11.10 | TWD 10.90 | 1.77M |
| 2026-07-23 | TWD 11.10 | -1.77% | TWD 11.35 | TWD 11.50 | TWD 10.95 | 3.11M |
| 2026-07-22 | TWD 11.30 | -0.44% | TWD 11.35 | TWD 11.60 | TWD 11.30 | 2.14M |
| 2026-07-21 | TWD 11.35 | +0.89% | TWD 11.25 | TWD 11.40 | TWD 11.20 | 1.94M |
| 2026-07-20 | TWD 11.25 | -1.32% | TWD 11.30 | TWD 11.50 | TWD 10.90 | 2.84M |
| 2026-07-17 | TWD 11.40 | -5.00% | TWD 11.80 | TWD 11.85 | TWD 11.30 | 4.00M |
| 2026-07-16 | TWD 12.00 | -3.23% | TWD 12.30 | TWD 12.30 | TWD 12.00 | 1.78M |
| 2026-07-15 | TWD 12.40 | +5.53% | TWD 12.00 | TWD 12.40 | TWD 11.90 | 2.42M |
| 2026-07-14 | TWD 11.75 | -2.89% | TWD 12.10 | TWD 12.10 | TWD 11.30 | 5.33M |
| 2026-07-13 | TWD 12.10 | -4.35% | TWD 12.65 | TWD 12.85 | TWD 12.00 | 5.12M |
| 2026-07-10 | TWD 12.65 | 0.00% | TWD 12.65 | TWD 12.65 | TWD 12.65 | 0 |
| 2026-07-09 | TWD 12.65 | +0.40% | TWD 12.70 | TWD 12.90 | TWD 12.50 | 2.99M |
| 2026-07-08 | TWD 12.60 | -0.40% | TWD 12.70 | TWD 12.90 | TWD 12.30 | 2.73M |
| 2026-07-07 | TWD 12.65 | -3.44% | TWD 13.10 | TWD 13.35 | TWD 12.55 | 5.02M |
| 2026-07-06 | TWD 13.10 | -0.38% | TWD 13.15 | TWD 13.40 | TWD 13.05 | 4.92M |
| 2026-07-03 | TWD 13.15 | +0.38% | TWD 13.00 | TWD 13.25 | TWD 12.90 | 3.50M |
| 2026-07-02 | TWD 13.10 | +0.38% | TWD 13.00 | TWD 13.25 | TWD 12.85 | 3.56M |
| 2026-07-01 | TWD 13.05 | -3.69% | TWD 13.50 | TWD 13.65 | TWD 13.00 | 4.85M |
| 2026-06-30 | TWD 13.55 | +0.37% | TWD 13.60 | TWD 13.75 | TWD 13.30 | 3.43M |
| 2026-06-29 | TWD 13.50 | +3.85% | TWD 13.00 | TWD 13.60 | TWD 13.00 | 3.71M |
| 2026-06-26 | TWD 13.00 | -5.11% | TWD 13.75 | TWD 13.75 | TWD 13.00 | 5.78M |
| 2026-06-25 | TWD 13.70 | -2.84% | TWD 14.10 | TWD 14.10 | TWD 13.60 | 4.19M |
| 2026-06-24 | TWD 14.10 | +2.92% | TWD 13.20 | TWD 14.50 | TWD 13.20 | 6.97M |
| 2026-06-23 | TWD 13.70 | -4.20% | TWD 14.35 | TWD 14.35 | TWD 13.70 | 8.63M |
| 2026-06-22 | TWD 14.30 | -1.04% | TWD 14.45 | TWD 14.85 | TWD 14.30 | 8.58M |
| 2026-06-18 | TWD 14.45 | -3.02% | TWD 14.85 | TWD 14.85 | TWD 14.20 | 8.32M |
| 2026-06-17 | TWD 14.90 | +5.30% | TWD 14.15 | TWD 14.90 | TWD 13.80 | 8.69M |
| 2026-06-16 | TWD 14.15 | -4.07% | TWD 14.95 | TWD 15.45 | TWD 14.15 | 9.92M |
| 2026-06-15 | TWD 14.75 | +6.50% | TWD 14.20 | TWD 14.95 | TWD 14.05 | 11.30M |
| 2026-06-12 | TWD 13.85 | +1.84% | TWD 14.50 | TWD 14.50 | TWD 13.85 | 8.09M |
| 2026-06-11 | TWD 13.60 | -1.45% | TWD 13.50 | TWD 13.70 | TWD 13.10 | 9.21M |
| 2026-06-10 | TWD 13.80 | -8.91% | TWD 14.40 | TWD 15.00 | TWD 13.80 | 14.87M |
| 2026-06-09 | TWD 15.15 | 0.00% | TWD 15.50 | TWD 15.95 | TWD 14.95 | 13.88M |
| 2026-06-08 | TWD 15.15 | -4.72% | TWD 14.35 | TWD 15.60 | TWD 14.35 | 18.83M |
| 2026-06-05 | TWD 15.90 | -8.09% | TWD 17.35 | TWD 17.40 | TWD 15.60 | 41.52M |
| 2026-06-04 | TWD 17.30 | +9.49% | TWD 16.15 | TWD 17.35 | TWD 16.00 | 70.86M |
| 2026-06-03 | TWD 15.80 | +9.72% | TWD 15.80 | TWD 15.80 | TWD 15.05 | 55.73M |
| 2026-06-02 | TWD 14.40 | +9.92% | TWD 13.50 | TWD 14.40 | TWD 12.90 | 32.24M |
| 2026-06-01 | TWD 13.10 | +4.80% | TWD 12.95 | TWD 13.50 | TWD 12.70 | 18.05M |
| 2026-05-29 | TWD 12.50 | +0.81% | TWD 12.50 | TWD 12.60 | TWD 12.15 | 6.09M |
| 2026-05-28 | TWD 12.40 | +1.64% | TWD 12.30 | TWD 13.20 | TWD 12.30 | 14.25M |
| 2026-05-27 | TWD 12.20 | +0.41% | TWD 12.25 | TWD 12.30 | TWD 11.90 | 7.43M |