Taiwan Hon Chuan Enterprise Co., Ltd. 9939
TWSE · Taiwan · Process Industries
TWD 123.00-1.50 (-1.20%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 123.50 | -0.80% | TWD 124.00 | TWD 124.50 | TWD 123.50 | 39.57K |
| 2026-10-01 | TWD 124.50 | -1.19% | TWD 126.00 | TWD 126.00 | TWD 123.50 | 779.41K |
| 2026-09-30 | TWD 126.00 | +1.20% | TWD 124.50 | TWD 126.00 | TWD 123.50 | 1.07M |
| 2026-09-29 | TWD 124.50 | 0.00% | TWD 124.50 | TWD 125.50 | TWD 124.50 | 394.36K |
| 2026-09-24 | TWD 124.50 | -0.40% | TWD 124.50 | TWD 125.00 | TWD 124.00 | 302.76K |
| 2026-09-23 | TWD 125.00 | -0.40% | TWD 125.50 | TWD 126.00 | TWD 124.50 | 329.15K |
| 2026-09-22 | TWD 125.50 | -0.40% | TWD 126.00 | TWD 126.00 | TWD 124.50 | 761.49K |
| 2026-09-21 | TWD 126.00 | -0.79% | TWD 126.50 | TWD 126.50 | TWD 125.00 | 376.68K |
| 2026-09-18 | TWD 127.00 | +0.40% | TWD 126.50 | TWD 127.00 | TWD 125.50 | 631.47K |
| 2026-09-17 | TWD 126.50 | +0.80% | TWD 125.50 | TWD 127.00 | TWD 125.50 | 323.15K |
| 2026-09-16 | TWD 125.50 | 0.00% | TWD 126.00 | TWD 126.50 | TWD 125.00 | 261.35K |
| 2026-09-15 | TWD 125.50 | -0.40% | TWD 125.50 | TWD 126.00 | TWD 124.50 | 806.53K |
| 2026-09-14 | TWD 126.00 | -2.70% | TWD 128.00 | TWD 128.00 | TWD 125.50 | 767.63K |
| 2026-09-11 | TWD 129.50 | +1.17% | TWD 127.00 | TWD 129.50 | TWD 127.00 | 622.55K |
| 2026-09-10 | TWD 128.00 | +0.39% | TWD 126.50 | TWD 128.50 | TWD 126.00 | 711.23K |
| 2026-09-09 | TWD 127.50 | -0.78% | TWD 128.00 | TWD 128.50 | TWD 126.50 | 598.61K |
| 2026-09-08 | TWD 128.50 | -0.39% | TWD 129.50 | TWD 129.50 | TWD 127.50 | 682.99K |
| 2026-09-07 | TWD 129.00 | -1.90% | TWD 132.50 | TWD 132.50 | TWD 128.50 | 1.23M |
| 2026-09-04 | TWD 131.50 | 0.00% | TWD 131.50 | TWD 131.50 | TWD 130.00 | 377.13K |
| 2026-09-03 | TWD 131.50 | 0.00% | TWD 131.00 | TWD 132.50 | TWD 131.00 | 327.18K |
| 2026-09-02 | TWD 131.50 | -0.75% | TWD 132.00 | TWD 132.00 | TWD 130.50 | 408.31K |
| 2026-09-01 | TWD 132.50 | +0.76% | TWD 131.00 | TWD 132.50 | TWD 131.00 | 590.86K |
| 2026-08-31 | TWD 131.50 | -0.38% | TWD 131.00 | TWD 133.00 | TWD 130.00 | 890.41K |
| 2026-08-28 | TWD 132.00 | -0.75% | TWD 132.50 | TWD 132.50 | TWD 130.50 | 834.37K |
| 2026-08-27 | TWD 133.00 | 0.00% | TWD 133.50 | TWD 135.00 | TWD 131.00 | 801.07K |
| 2026-08-26 | TWD 133.00 | +0.38% | TWD 132.50 | TWD 133.00 | TWD 131.50 | 499.31K |
| 2026-08-25 | TWD 132.50 | -1.49% | TWD 133.00 | TWD 135.00 | TWD 132.00 | 351.37K |
| 2026-08-24 | TWD 134.50 | +0.37% | TWD 135.00 | TWD 136.00 | TWD 133.00 | 979.66K |
| 2026-08-21 | TWD 134.00 | +1.52% | TWD 133.00 | TWD 136.00 | TWD 133.00 | 1.60M |
| 2026-08-20 | TWD 132.00 | +1.54% | TWD 131.00 | TWD 132.50 | TWD 131.00 | 687.48K |
| 2026-08-19 | TWD 130.00 | +0.39% | TWD 128.50 | TWD 130.50 | TWD 128.00 | 1.05M |
| 2026-08-18 | TWD 129.50 | -1.52% | TWD 130.50 | TWD 131.00 | TWD 128.00 | 1.15M |
| 2026-08-17 | TWD 131.50 | -0.38% | TWD 131.00 | TWD 133.00 | TWD 130.50 | 632.27K |
| 2026-08-14 | TWD 132.00 | -2.22% | TWD 135.00 | TWD 135.00 | TWD 131.00 | 1.52M |
| 2026-08-13 | TWD 135.00 | +0.75% | TWD 137.50 | TWD 138.00 | TWD 134.00 | 2.08M |
| 2026-08-12 | TWD 134.00 | -1.11% | TWD 134.50 | TWD 135.00 | TWD 133.00 | 946.62K |
| 2026-08-11 | TWD 135.50 | -6.23% | TWD 140.00 | TWD 140.00 | TWD 133.00 | 4.10M |
| 2026-08-10 | TWD 144.50 | 0.00% | TWD 145.00 | TWD 145.00 | TWD 140.50 | 2.36M |
| 2026-08-07 | TWD 144.50 | +1.40% | TWD 142.50 | TWD 145.50 | TWD 140.00 | 3.00M |
| 2026-08-06 | TWD 142.50 | +6.34% | TWD 133.00 | TWD 144.50 | TWD 133.00 | 5.14M |
| 2026-08-05 | TWD 134.00 | +2.29% | TWD 131.00 | TWD 134.00 | TWD 129.50 | 1.32M |
| 2026-08-04 | TWD 131.00 | +1.95% | TWD 128.00 | TWD 131.00 | TWD 128.00 | 1.19M |
| 2026-08-03 | TWD 128.50 | +0.39% | TWD 128.00 | TWD 129.00 | TWD 127.00 | 604.59K |
| 2026-07-31 | TWD 128.00 | -0.78% | TWD 131.50 | TWD 131.50 | TWD 127.50 | 1.70M |
| 2026-07-30 | TWD 129.00 | -0.77% | TWD 130.00 | TWD 130.00 | TWD 127.00 | 2.13M |
| 2026-07-29 | TWD 130.00 | +1.56% | TWD 130.00 | TWD 130.50 | TWD 125.00 | 3.52M |
| 2026-07-28 | TWD 128.00 | -0.78% | TWD 128.50 | TWD 131.00 | TWD 128.00 | 1.07M |
| 2026-07-27 | TWD 129.00 | -0.39% | TWD 129.50 | TWD 130.00 | TWD 128.00 | 944.55K |
| 2026-07-24 | TWD 129.50 | -0.38% | TWD 129.50 | TWD 131.00 | TWD 129.00 | 1.36M |
| 2026-07-23 | TWD 130.00 | -1.52% | TWD 131.50 | TWD 132.00 | TWD 129.00 | 1.65M |
| 2026-07-22 | TWD 132.00 | -0.38% | TWD 133.00 | TWD 134.00 | TWD 130.50 | 2.81M |
| 2026-07-21 | TWD 132.50 | +3.11% | TWD 128.50 | TWD 133.00 | TWD 127.50 | 2.60M |
| 2026-07-20 | TWD 128.50 | +2.39% | TWD 125.50 | TWD 129.00 | TWD 124.00 | 2.54M |
| 2026-07-17 | TWD 125.50 | 0.00% | TWD 124.50 | TWD 126.00 | TWD 123.50 | 2.84M |
| 2026-07-16 | TWD 125.50 | +0.40% | TWD 125.00 | TWD 125.50 | TWD 124.00 | 722.19K |
| 2026-07-15 | TWD 125.00 | 0.00% | TWD 125.00 | TWD 126.00 | TWD 123.50 | 955.31K |
| 2026-07-14 | TWD 125.00 | +0.81% | TWD 124.00 | TWD 125.00 | TWD 123.00 | 928.42K |
| 2026-07-13 | TWD 124.00 | +1.22% | TWD 124.50 | TWD 125.00 | TWD 121.00 | 2.62M |
| 2026-07-10 | TWD 122.50 | 0.00% | TWD 122.50 | TWD 122.50 | TWD 122.50 | 0 |
| 2026-07-09 | TWD 122.50 | -1.21% | TWD 124.00 | TWD 124.00 | TWD 121.00 | 632.40K |
| 2026-07-08 | TWD 124.00 | -0.40% | TWD 124.50 | TWD 125.50 | TWD 122.00 | 836.31K |
| 2026-07-07 | TWD 124.50 | +0.40% | TWD 124.00 | TWD 125.00 | TWD 122.50 | 1.12M |
| 2026-07-06 | TWD 124.00 | +1.64% | TWD 122.50 | TWD 126.00 | TWD 122.50 | 1.96M |
| 2026-07-03 | TWD 122.00 | +3.39% | TWD 119.00 | TWD 124.00 | TWD 118.50 | 2.32M |
| 2026-07-02 | TWD 118.00 | -7.45% | TWD 119.00 | TWD 121.00 | TWD 116.00 | 6.27M |
| 2026-07-01 | TWD 127.50 | -0.78% | TWD 128.50 | TWD 129.00 | TWD 125.50 | 2.89M |
| 2026-06-30 | TWD 128.50 | +1.18% | TWD 127.00 | TWD 129.50 | TWD 125.00 | 4.03M |
| 2026-06-29 | TWD 127.00 | -1.55% | TWD 129.50 | TWD 130.50 | TWD 127.00 | 1.61M |
| 2026-06-26 | TWD 129.00 | +0.39% | TWD 128.00 | TWD 129.00 | TWD 125.50 | 2.15M |
| 2026-06-25 | TWD 128.50 | 0.00% | TWD 128.50 | TWD 131.00 | TWD 128.00 | 912.99K |
| 2026-06-24 | TWD 128.50 | -2.28% | TWD 130.00 | TWD 130.00 | TWD 128.00 | 970.46K |
| 2026-06-23 | TWD 131.50 | 0.00% | TWD 132.00 | TWD 132.50 | TWD 129.50 | 2.05M |
| 2026-06-22 | TWD 131.50 | -1.87% | TWD 134.50 | TWD 134.50 | TWD 131.00 | 1.40M |
| 2026-06-18 | TWD 134.00 | 0.00% | TWD 134.00 | TWD 135.50 | TWD 133.00 | 1.05M |
| 2026-06-17 | TWD 134.00 | +0.75% | TWD 132.00 | TWD 134.00 | TWD 131.50 | 1.05M |
| 2026-06-16 | TWD 133.00 | -0.37% | TWD 133.50 | TWD 134.50 | TWD 132.00 | 1.03M |
| 2026-06-15 | TWD 133.50 | 0.00% | TWD 134.50 | TWD 136.00 | TWD 133.00 | 1.88M |
| 2026-06-12 | TWD 133.50 | +1.14% | TWD 131.50 | TWD 134.00 | TWD 131.50 | 1.51M |
| 2026-06-11 | TWD 132.00 | +1.15% | TWD 130.50 | TWD 132.00 | TWD 129.00 | 1.45M |
| 2026-06-10 | TWD 130.50 | +2.76% | TWD 128.00 | TWD 133.00 | TWD 127.50 | 3.24M |
| 2026-06-09 | TWD 127.00 | +0.79% | TWD 125.00 | TWD 130.00 | TWD 125.00 | 1.01M |
| 2026-06-08 | TWD 126.00 | -1.18% | TWD 122.50 | TWD 127.00 | TWD 122.50 | 1.04M |
| 2026-06-05 | TWD 127.50 | +1.59% | TWD 125.50 | TWD 129.50 | TWD 124.50 | 1.84M |
| 2026-06-04 | TWD 125.50 | -0.79% | TWD 126.00 | TWD 127.50 | TWD 125.00 | 2.28M |
| 2026-06-03 | TWD 126.50 | +2.43% | TWD 124.00 | TWD 127.00 | TWD 123.00 | 2.31M |
| 2026-06-02 | TWD 123.50 | -0.80% | TWD 124.50 | TWD 125.50 | TWD 123.50 | 1.22M |
| 2026-06-01 | TWD 124.50 | +0.81% | TWD 124.00 | TWD 124.50 | TWD 122.00 | 1.08M |
| 2026-05-29 | TWD 123.50 | +0.41% | TWD 123.00 | TWD 124.00 | TWD 122.00 | 1.22M |
| 2026-05-28 | TWD 123.00 | +0.41% | TWD 124.00 | TWD 124.00 | TWD 121.50 | 1.13M |
| 2026-05-27 | TWD 122.50 | 0.00% | TWD 122.50 | TWD 124.00 | TWD 122.00 | 826.87K |