HannsTouch Holdings Company (TPE:3049)
Taiwan
· Delayed Price · Currency is TWD 12.60
-0.55 (-4.18%)
Apr 29, 2026, 1:30 PM CST
TPE:3049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.00 | 13.15 | 11.85 | 13.15 | 13.15 | 9.58% | 6,261,283 |
| Apr 27, 2026 | 12.40 | 12.40 | 11.75 | 12.00 | 12.00 | -1.23% | 6,412,166 |
| Apr 24, 2026 | 12.50 | 12.50 | 11.95 | 12.15 | 12.15 | -2.02% | 5,997,891 |
| Apr 23, 2026 | 13.25 | 13.40 | 12.05 | 12.40 | 12.40 | -4.98% | 11,647,395 |
| Apr 22, 2026 | 13.30 | 13.50 | 13.00 | 13.05 | 13.05 | -3.69% | 11,936,270 |
| Apr 21, 2026 | 14.50 | 14.70 | 13.50 | 13.55 | 13.55 | -5.57% | 19,222,743 |
| Apr 20, 2026 | 14.00 | 14.80 | 14.00 | 14.35 | 14.35 | 3.99% | 26,847,352 |
| Apr 17, 2026 | 13.75 | 14.10 | 12.80 | 13.80 | 13.80 | 6.98% | 32,500,115 |
| Apr 16, 2026 | 12.05 | 12.90 | 11.80 | 12.90 | 12.90 | 9.79% | 14,570,729 |
| Apr 15, 2026 | 11.70 | 12.20 | 11.65 | 11.75 | 11.75 | 0.43% | 7,250,785 |
| Apr 14, 2026 | 12.05 | 12.10 | 11.60 | 11.70 | 11.70 | -1.68% | 8,218,630 |
| Apr 13, 2026 | 11.65 | 12.20 | 11.60 | 11.90 | 11.90 | -0.42% | 6,953,027 |
| Apr 10, 2026 | 13.25 | 13.25 | 11.70 | 11.95 | 11.95 | -4.40% | 16,926,792 |
| Apr 9, 2026 | 11.55 | 12.50 | 11.05 | 12.50 | 12.50 | 9.65% | 14,435,591 |
| Apr 8, 2026 | 11.20 | 11.50 | 11.05 | 11.40 | 11.40 | 4.11% | 6,998,834 |
| Apr 7, 2026 | 11.45 | 11.60 | 10.90 | 10.95 | 10.95 | -1.79% | 6,299,431 |
| Apr 2, 2026 | 11.85 | 11.90 | 11.00 | 11.15 | 11.15 | -4.70% | 11,014,606 |
| Apr 1, 2026 | 11.95 | 12.10 | 11.60 | 11.70 | 11.70 | 2.18% | 9,531,138 |
| Mar 31, 2026 | 12.05 | 12.40 | 11.30 | 11.45 | 11.45 | -4.98% | 14,077,090 |
| Mar 30, 2026 | 12.20 | 12.25 | 11.60 | 12.05 | 12.05 | -5.49% | 17,552,971 |
| Mar 27, 2026 | 12.75 | 13.40 | 12.50 | 12.75 | 12.75 | -7.94% | 31,835,452 |
| Mar 26, 2026 | 11.85 | 14.40 | 11.85 | 13.85 | 13.85 | 5.32% | 51,579,047 |
| Mar 25, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -9.93% | 14,401,622 |
| Mar 24, 2026 | 15.20 | 15.20 | 14.60 | 14.60 | 14.60 | -9.88% | 10,797,833 |
| Mar 23, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -10.00% | 20,727,290 |
| Mar 20, 2026 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | 9.76% | 46,850,599 |
| Mar 19, 2026 | 14.95 | 16.40 | 14.80 | 16.40 | 16.40 | 9.70% | 44,219,198 |
| Mar 18, 2026 | 14.55 | 14.95 | 14.25 | 14.95 | 14.95 | 9.93% | 51,422,418 |
| Mar 17, 2026 | 12.60 | 13.60 | 12.15 | 13.60 | 13.60 | 9.68% | 18,268,262 |
| Mar 16, 2026 | 12.85 | 13.15 | 12.00 | 12.40 | 12.40 | -0.40% | 11,242,020 |
| Mar 13, 2026 | 12.65 | 12.85 | 12.25 | 12.45 | 12.45 | -4.23% | 11,087,026 |
| Mar 12, 2026 | 13.50 | 13.55 | 12.75 | 13.00 | 13.00 | -3.70% | 13,808,145 |
| Mar 11, 2026 | 12.50 | 13.80 | 12.50 | 13.50 | 13.50 | 3.85% | 19,089,330 |
| Mar 10, 2026 | 13.90 | 14.00 | 12.70 | 13.00 | 13.00 | -2.62% | 17,043,712 |
| Mar 9, 2026 | 13.50 | 13.85 | 13.25 | 13.35 | 13.35 | -9.18% | 32,901,796 |
| Mar 6, 2026 | 13.75 | 14.80 | 12.75 | 14.70 | 14.70 | 8.89% | 54,208,960 |
| Mar 5, 2026 | 12.55 | 13.50 | 12.40 | 13.50 | 13.50 | 9.76% | 49,684,106 |
| Mar 4, 2026 | 13.35 | 13.35 | 11.25 | 12.30 | 12.30 | -1.60% | 47,725,392 |
| Mar 3, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 9.65% | 23,060,709 |
| Mar 2, 2026 | 10.30 | 11.40 | 10.00 | 11.40 | 11.40 | 9.62% | 24,789,305 |
| Feb 26, 2026 | 9.60 | 10.40 | 9.49 | 10.40 | 10.40 | 9.59% | 16,515,403 |
| Feb 25, 2026 | 9.57 | 9.76 | 9.45 | 9.49 | 9.49 | -0.52% | 4,924,784 |
| Feb 24, 2026 | 9.58 | 9.61 | 9.40 | 9.54 | 9.54 | -0.63% | 4,338,978 |
| Feb 23, 2026 | 9.49 | 9.80 | 9.30 | 9.60 | 9.60 | 3.78% | 5,617,114 |
| Feb 11, 2026 | 9.08 | 9.33 | 9.08 | 9.25 | 9.25 | 2.55% | 3,119,691 |
| Feb 10, 2026 | 9.20 | 9.29 | 9.01 | 9.02 | 9.02 | -2.17% | 2,997,796 |
| Feb 9, 2026 | 9.80 | 9.80 | 9.22 | 9.22 | 9.22 | -1.81% | 4,462,951 |
| Feb 6, 2026 | 9.30 | 9.58 | 8.95 | 9.39 | 9.39 | 0.86% | 5,906,646 |
| Feb 5, 2026 | 9.11 | 9.70 | 9.11 | 9.31 | 9.31 | -5.00% | 5,639,763 |
| Feb 4, 2026 | 9.40 | 9.91 | 9.08 | 9.80 | 9.80 | 2.83% | 8,835,966 |
| Feb 3, 2026 | 10.95 | 11.15 | 9.49 | 9.53 | 9.53 | -6.57% | 25,066,710 |
| Feb 2, 2026 | 9.63 | 10.20 | 9.30 | 10.20 | 10.20 | 9.91% | 17,235,360 |
| Jan 30, 2026 | 8.44 | 9.28 | 8.18 | 9.28 | 9.28 | 9.95% | 11,964,760 |
| Jan 29, 2026 | 8.65 | 8.98 | 8.40 | 8.44 | 8.44 | -4.63% | 9,199,886 |
| Jan 28, 2026 | 9.18 | 9.35 | 8.71 | 8.85 | 8.85 | -2.64% | 10,637,417 |
| Jan 27, 2026 | 9.37 | 9.37 | 8.93 | 9.09 | 9.09 | -3.30% | 11,937,090 |
| Jan 26, 2026 | 10.00 | 10.00 | 9.02 | 9.40 | 9.40 | -6.00% | 17,206,271 |
| Jan 23, 2026 | 12.15 | 12.20 | 10.00 | 10.00 | 10.00 | -9.91% | 46,935,399 |
| Jan 22, 2026 | 10.85 | 11.10 | 10.50 | 11.10 | 11.10 | 9.90% | 19,692,237 |
| Jan 21, 2026 | 9.61 | 10.10 | 9.60 | 10.10 | 10.10 | 9.66% | 25,144,709 |
| Jan 20, 2026 | 9.00 | 9.21 | 8.74 | 9.21 | 9.21 | 9.90% | 25,459,457 |
| Jan 19, 2026 | 7.65 | 8.38 | 7.56 | 8.38 | 8.38 | 9.97% | 13,116,719 |
| Jan 16, 2026 | 8.00 | 8.00 | 7.62 | 7.62 | 7.62 | -3.67% | 7,773,848 |
| Jan 15, 2026 | 7.70 | 7.98 | 7.41 | 7.91 | 7.91 | 5.19% | 11,357,669 |
| Jan 14, 2026 | 7.15 | 7.62 | 7.15 | 7.52 | 7.52 | 5.92% | 8,491,386 |
| Jan 13, 2026 | 7.20 | 7.20 | 6.91 | 7.10 | 7.10 | -0.14% | 4,341,868 |
| Jan 12, 2026 | 6.98 | 7.22 | 6.91 | 7.11 | 7.11 | 2.16% | 4,797,123 |
| Jan 9, 2026 | 7.01 | 7.08 | 6.60 | 6.96 | 6.96 | -1.28% | 6,906,690 |
| Jan 8, 2026 | 7.48 | 7.67 | 7.03 | 7.05 | 7.05 | -1.95% | 14,846,558 |
| Jan 7, 2026 | 6.70 | 7.19 | 6.61 | 7.19 | 7.19 | 9.94% | 10,526,934 |
| Jan 6, 2026 | 6.25 | 6.60 | 6.20 | 6.54 | 6.54 | 4.98% | 8,784,992 |
| Jan 5, 2026 | 6.11 | 6.48 | 6.05 | 6.23 | 6.23 | 2.13% | 8,453,579 |
| Jan 2, 2026 | 5.80 | 6.25 | 5.70 | 6.10 | 6.10 | -0.97% | 11,439,750 |
| Dec 31, 2025 | 5.38 | 6.52 | 5.38 | 6.16 | 6.16 | 3.18% | 27,971,740 |
| Dec 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -9.95% | 4,115,806 |
| Dec 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -9.92% | 3,319,827 |
| Dec 26, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | 7.36 | 0.41% | 1,030,192 |
| Dec 24, 2025 | 7.35 | 7.45 | 7.26 | 7.33 | 7.33 | -0.41% | 1,113,743 |
| Dec 23, 2025 | 7.42 | 7.67 | 7.32 | 7.36 | 7.36 | 0.14% | 1,846,423 |
| Dec 22, 2025 | 7.41 | 7.41 | 7.23 | 7.35 | 7.35 | -0.14% | 1,770,292 |
| Dec 19, 2025 | 7.25 | 7.50 | 7.17 | 7.36 | 7.36 | -0.41% | 2,531,669 |
| Dec 18, 2025 | 8.41 | 8.41 | 7.30 | 7.39 | 7.39 | -6.69% | 9,447,851 |
| Dec 17, 2025 | 7.28 | 7.92 | 7.28 | 7.92 | 7.92 | 10.00% | 6,118,276 |
| Dec 16, 2025 | 7.10 | 7.38 | 7.07 | 7.20 | 7.20 | 0.70% | 2,277,696 |
| Dec 15, 2025 | 7.02 | 7.20 | 6.96 | 7.15 | 7.15 | 1.85% | 2,553,130 |
| Dec 12, 2025 | 6.73 | 7.03 | 6.73 | 7.02 | 7.02 | 4.78% | 1,966,308 |
| Dec 11, 2025 | 6.80 | 6.82 | 6.66 | 6.70 | 6.70 | -0.74% | 849,493 |
| Dec 10, 2025 | 6.87 | 6.95 | 6.75 | 6.75 | 6.75 | -1.75% | 1,169,388 |
| Dec 9, 2025 | 6.94 | 6.95 | 6.85 | 6.87 | 6.87 | -1.01% | 781,783 |
| Dec 8, 2025 | 6.98 | 6.98 | 6.81 | 6.94 | 6.94 | 0.43% | 730,262 |
| Dec 5, 2025 | 6.98 | 7.00 | 6.85 | 6.91 | 6.91 | -1.00% | 483,451 |
| Dec 4, 2025 | 7.10 | 7.10 | 6.96 | 6.98 | 6.98 | -0.57% | 579,670 |
| Dec 3, 2025 | 6.92 | 7.05 | 6.92 | 7.02 | 7.02 | 2.48% | 1,181,587 |
| Dec 2, 2025 | 6.85 | 6.99 | 6.80 | 6.85 | 6.85 | 0.44% | 699,089 |
| Dec 1, 2025 | 6.97 | 6.97 | 6.75 | 6.82 | 6.82 | -1.16% | 442,191 |
| Nov 28, 2025 | 6.80 | 6.91 | 6.77 | 6.90 | 6.90 | 2.53% | 1,111,880 |
| Nov 27, 2025 | 6.70 | 6.76 | 6.60 | 6.73 | 6.73 | 0.60% | 626,029 |
| Nov 26, 2025 | 6.68 | 6.78 | 6.60 | 6.69 | 6.69 | 0.15% | 1,277,711 |
| Nov 25, 2025 | 6.58 | 6.78 | 6.57 | 6.68 | 6.68 | 2.14% | 1,438,743 |
| Nov 24, 2025 | 6.65 | 6.73 | 6.40 | 6.54 | 6.54 | -1.21% | 914,133 |