Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan
· Delayed Price · Currency is TWD 125.00
-1.00 (-0.79%)
Dec 5, 2025, 1:35 PM CST
TPE:9939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.50 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | 550,138 |
| Dec 4, 2025 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - | 250,451 |
| Dec 3, 2025 | 126.50 | 127.00 | 126.00 | 126.00 | 126.00 | - | 330,277 |
| Dec 2, 2025 | 126.00 | 126.50 | 125.50 | 126.00 | 126.00 | - | 370,949 |
| Dec 1, 2025 | 127.00 | 128.50 | 126.00 | 126.00 | 126.00 | -1.56% | 442,620 |
| Nov 28, 2025 | 127.00 | 128.50 | 125.50 | 128.00 | 128.00 | 0.79% | 783,736 |
| Nov 27, 2025 | 127.00 | 127.50 | 125.50 | 127.00 | 127.00 | - | 406,435 |
| Nov 26, 2025 | 125.00 | 128.00 | 125.00 | 127.00 | 127.00 | 2.01% | 1,150,795 |
| Nov 25, 2025 | 124.00 | 125.00 | 123.50 | 124.50 | 124.50 | 0.81% | 359,169 |
| Nov 24, 2025 | 123.00 | 125.00 | 123.00 | 123.50 | 123.50 | 0.82% | 733,986 |
| Nov 21, 2025 | 122.00 | 125.00 | 122.00 | 122.50 | 122.50 | - | 679,827 |
| Nov 20, 2025 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | 0.41% | 852,863 |
| Nov 19, 2025 | 126.00 | 126.50 | 121.50 | 122.00 | 122.00 | -2.40% | 1,452,664 |
| Nov 18, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -2.34% | 662,660 |
| Nov 17, 2025 | 129.50 | 130.00 | 127.50 | 128.00 | 128.00 | - | 891,569 |
| Nov 14, 2025 | 127.00 | 130.50 | 126.50 | 128.00 | 128.00 | 0.79% | 1,297,464 |
| Nov 13, 2025 | 128.00 | 129.00 | 127.00 | 127.00 | 127.00 | -0.39% | 1,115,606 |
| Nov 12, 2025 | 125.50 | 128.00 | 125.50 | 127.50 | 127.50 | 1.59% | 935,137 |
| Nov 11, 2025 | 127.50 | 127.50 | 124.50 | 125.50 | 125.50 | -1.18% | 1,349,484 |
| Nov 10, 2025 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 2.42% | 851,652 |
| Nov 7, 2025 | 126.50 | 127.50 | 124.00 | 124.00 | 124.00 | -1.98% | 1,221,812 |
| Nov 6, 2025 | 126.00 | 127.00 | 126.00 | 126.50 | 126.50 | 1.61% | 364,962 |
| Nov 5, 2025 | 125.50 | 125.50 | 124.00 | 124.50 | 124.50 | -0.40% | 915,906 |
| Nov 4, 2025 | 126.00 | 126.50 | 124.50 | 125.00 | 125.00 | -0.40% | 952,269 |
| Nov 3, 2025 | 126.50 | 126.50 | 124.50 | 125.50 | 125.50 | -0.79% | 1,065,495 |
| Oct 31, 2025 | 131.00 | 131.00 | 126.50 | 126.50 | 126.50 | -2.69% | 2,225,911 |
| Oct 30, 2025 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | - | 646,767 |
| Oct 29, 2025 | 131.50 | 131.50 | 128.50 | 130.00 | 130.00 | -0.38% | 1,245,893 |
| Oct 28, 2025 | 132.00 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | 905,389 |
| Oct 27, 2025 | 133.50 | 133.50 | 130.50 | 131.00 | 131.00 | -1.50% | 1,177,716 |
| Oct 23, 2025 | 132.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1.14% | 1,139,984 |
| Oct 22, 2025 | 130.50 | 132.00 | 130.00 | 131.50 | 131.50 | 1.15% | 1,415,890 |
| Oct 21, 2025 | 130.00 | 131.50 | 129.50 | 130.00 | 130.00 | 0.39% | 1,023,365 |
| Oct 20, 2025 | 128.50 | 130.50 | 128.50 | 129.50 | 129.50 | 0.78% | 1,095,012 |
| Oct 17, 2025 | 126.50 | 131.00 | 126.50 | 128.50 | 128.50 | 0.78% | 1,988,027 |
| Oct 16, 2025 | 127.50 | 129.50 | 126.50 | 127.50 | 127.50 | 0.39% | 1,378,862 |
| Oct 15, 2025 | 125.00 | 127.00 | 124.50 | 127.00 | 127.00 | 2.01% | 1,596,130 |
| Oct 14, 2025 | 125.00 | 127.00 | 124.50 | 124.50 | 124.50 | - | 742,525 |
| Oct 13, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -2.35% | 1,691,641 |
| Oct 9, 2025 | 127.50 | 128.00 | 126.50 | 127.50 | 127.50 | 1.19% | 721,815 |
| Oct 8, 2025 | 126.50 | 127.50 | 126.00 | 126.00 | 126.00 | -0.40% | 965,720 |
| Oct 7, 2025 | 125.50 | 127.00 | 125.00 | 126.50 | 126.50 | 0.80% | 631,719 |
| Oct 3, 2025 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | - | 755,931 |
| Oct 2, 2025 | 127.50 | 127.50 | 125.50 | 125.50 | 125.50 | -1.18% | 1,062,184 |
| Oct 1, 2025 | 128.00 | 128.00 | 126.50 | 127.00 | 127.00 | -0.39% | 502,399 |
| Sep 30, 2025 | 128.00 | 128.50 | 127.50 | 127.50 | 127.50 | 0.39% | 494,955 |
| Sep 26, 2025 | 128.50 | 129.00 | 126.50 | 127.00 | 127.00 | -1.17% | 896,758 |
| Sep 25, 2025 | 128.00 | 129.50 | 127.50 | 128.50 | 128.50 | 0.39% | 645,599 |
| Sep 24, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 128.00 | -0.78% | 875,887 |
| Sep 23, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 950,360 |
| Sep 22, 2025 | 129.00 | 130.50 | 129.00 | 130.00 | 130.00 | 1.56% | 1,030,397 |
| Sep 19, 2025 | 128.50 | 129.00 | 127.50 | 128.00 | 128.00 | 0.79% | 1,507,640 |
| Sep 18, 2025 | 128.50 | 129.00 | 127.00 | 127.00 | 127.00 | - | 973,027 |
| Sep 17, 2025 | 129.50 | 130.00 | 127.00 | 127.00 | 127.00 | -1.17% | 1,381,651 |
| Sep 16, 2025 | 131.00 | 131.00 | 128.50 | 128.50 | 128.50 | -1.91% | 2,504,084 |
| Sep 15, 2025 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | 2.34% | 1,745,053 |
| Sep 12, 2025 | 129.50 | 129.50 | 128.00 | 128.00 | 128.00 | -0.39% | 1,526,942 |
| Sep 11, 2025 | 131.00 | 131.50 | 125.50 | 128.50 | 128.50 | -3.02% | 4,792,302 |
| Sep 10, 2025 | 132.00 | 133.50 | 131.00 | 132.50 | 132.50 | 0.38% | 1,072,032 |
| Sep 9, 2025 | 133.00 | 134.00 | 131.50 | 132.00 | 132.00 | -0.38% | 1,143,799 |
| Sep 8, 2025 | 134.50 | 134.50 | 132.50 | 132.50 | 132.50 | -0.75% | 1,154,295 |
| Sep 5, 2025 | 134.00 | 135.50 | 133.00 | 133.50 | 133.50 | - | 1,287,939 |
| Sep 4, 2025 | 133.00 | 134.50 | 133.00 | 133.50 | 133.50 | 0.38% | 1,093,553 |
| Sep 3, 2025 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | -0.75% | 1,319,133 |
| Sep 2, 2025 | 135.50 | 136.00 | 133.50 | 134.00 | 134.00 | -1.47% | 1,228,775 |
| Sep 1, 2025 | 138.50 | 138.50 | 135.00 | 136.00 | 136.00 | -1.81% | 1,608,294 |
| Aug 29, 2025 | 139.00 | 139.00 | 137.50 | 138.50 | 138.50 | 0.36% | 555,351 |
| Aug 28, 2025 | 139.00 | 139.50 | 137.50 | 138.00 | 138.00 | -0.72% | 1,095,918 |
| Aug 27, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 387,585 |
| Aug 26, 2025 | 139.50 | 140.50 | 139.00 | 139.00 | 139.00 | -0.36% | 735,544 |
| Aug 25, 2025 | 140.50 | 140.50 | 139.00 | 139.50 | 139.50 | - | 535,653 |
| Aug 22, 2025 | 138.50 | 140.00 | 138.00 | 139.50 | 139.50 | 0.72% | 896,782 |
| Aug 21, 2025 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | 0.36% | 934,280 |
| Aug 20, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 1,412,932 |
| Aug 19, 2025 | 140.50 | 140.50 | 139.00 | 139.00 | 139.00 | -1.07% | 550,597 |
| Aug 18, 2025 | 139.50 | 142.00 | 139.50 | 140.50 | 140.50 | 0.36% | 882,813 |
| Aug 15, 2025 | 140.50 | 141.00 | 139.50 | 140.00 | 140.00 | 0.36% | 1,418,658 |
| Aug 14, 2025 | 140.00 | 140.00 | 137.50 | 139.50 | 139.50 | - | 2,522,784 |
| Aug 13, 2025 | 141.50 | 141.50 | 138.50 | 139.50 | 139.50 | -1.06% | 2,088,522 |
| Aug 12, 2025 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | - | 949,600 |
| Aug 11, 2025 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | -1.40% | 1,787,742 |
| Aug 8, 2025 | 143.50 | 145.00 | 143.00 | 143.00 | 143.00 | -0.35% | 1,163,817 |
| Aug 7, 2025 | 144.50 | 145.50 | 143.50 | 143.50 | 143.50 | -0.35% | 898,280 |
| Aug 6, 2025 | 144.50 | 146.50 | 144.00 | 144.00 | 144.00 | -0.35% | 825,915 |
| Aug 5, 2025 | 144.00 | 145.50 | 144.00 | 144.50 | 144.50 | 0.35% | 789,171 |
| Aug 4, 2025 | 146.00 | 146.00 | 143.00 | 144.00 | 144.00 | -1.37% | 1,212,826 |
| Aug 1, 2025 | 146.00 | 147.00 | 145.50 | 146.00 | 146.00 | -0.34% | 990,513 |
| Jul 31, 2025 | 148.50 | 149.00 | 146.50 | 146.50 | 146.50 | -1.35% | 844,194 |
| Jul 30, 2025 | 149.50 | 149.50 | 148.50 | 148.50 | 148.50 | - | 436,303 |
| Jul 29, 2025 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | -0.67% | 674,107 |
| Jul 28, 2025 | 151.00 | 151.50 | 149.50 | 149.50 | 149.50 | -0.99% | 433,315 |
| Jul 25, 2025 | 151.50 | 153.50 | 151.00 | 151.00 | 151.00 | -0.33% | 465,280 |
| Jul 24, 2025 | 152.00 | 153.00 | 151.00 | 151.50 | 151.50 | - | 811,010 |
| Jul 23, 2025 | 149.50 | 152.50 | 148.50 | 151.50 | 151.50 | 2.36% | 1,089,756 |
| Jul 22, 2025 | 149.50 | 150.50 | 148.00 | 148.00 | 148.00 | -1.00% | 546,128 |
| Jul 21, 2025 | 149.00 | 151.00 | 148.00 | 149.50 | 149.50 | 0.34% | 865,687 |
| Jul 18, 2025 | 151.50 | 151.50 | 148.50 | 149.00 | 149.00 | -1.32% | 940,443 |
| Jul 17, 2025 | 150.50 | 151.50 | 149.50 | 151.00 | 151.00 | 0.67% | 809,071 |
| Jul 16, 2025 | 152.00 | 153.00 | 149.50 | 150.00 | 150.00 | -1.96% | 1,290,728 |
| Jul 15, 2025 | 151.50 | 153.50 | 151.50 | 153.00 | 153.00 | 0.66% | 480,796 |