Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan
· Delayed Price · Currency is TWD 120.00
+0.50 (0.42%)
At close: Mar 9, 2026
TPE:9939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 118.00 | 120.50 | 116.50 | 120.00 | 120.00 | 0.42% | 1,561,192 |
| Mar 6, 2026 | 120.50 | 120.50 | 119.00 | 119.50 | 119.50 | -0.83% | 506,586 |
| Mar 5, 2026 | 120.50 | 121.50 | 118.50 | 120.50 | 120.50 | 0.42% | 1,348,692 |
| Mar 4, 2026 | 121.50 | 122.00 | 119.50 | 120.00 | 120.00 | -2.83% | 1,527,135 |
| Mar 3, 2026 | 122.50 | 124.00 | 121.00 | 123.50 | 123.50 | - | 1,558,058 |
| Mar 2, 2026 | 120.00 | 124.50 | 120.00 | 123.50 | 123.50 | 1.23% | 1,145,681 |
| Feb 26, 2026 | 123.00 | 123.00 | 119.50 | 122.00 | 122.00 | -1.21% | 1,794,693 |
| Feb 25, 2026 | 121.50 | 123.50 | 121.50 | 123.50 | 123.50 | 1.23% | 1,031,781 |
| Feb 24, 2026 | 123.50 | 124.00 | 121.00 | 122.00 | 122.00 | -1.61% | 1,159,567 |
| Feb 23, 2026 | 121.50 | 124.00 | 120.50 | 124.00 | 124.00 | 2.90% | 1,950,831 |
| Feb 11, 2026 | 119.50 | 121.50 | 118.50 | 120.50 | 120.50 | 1.26% | 695,372 |
| Feb 10, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 776,549 |
| Feb 9, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 789,091 |
| Feb 6, 2026 | 119.00 | 120.00 | 117.50 | 119.00 | 119.00 | -0.83% | 613,442 |
| Feb 5, 2026 | 118.50 | 121.00 | 118.50 | 120.00 | 120.00 | 0.84% | 804,415 |
| Feb 4, 2026 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | 0.85% | 818,871 |
| Feb 3, 2026 | 118.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 839,559 |
| Feb 2, 2026 | 120.00 | 120.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,319,280 |
| Jan 30, 2026 | 123.50 | 123.50 | 118.50 | 120.00 | 120.00 | -2.44% | 1,934,763 |
| Jan 29, 2026 | 123.50 | 124.00 | 121.50 | 123.00 | 123.00 | 0.82% | 1,141,077 |
| Jan 28, 2026 | 122.00 | 123.00 | 120.50 | 122.00 | 122.00 | 0.83% | 1,583,079 |
| Jan 27, 2026 | 123.50 | 127.00 | 120.00 | 121.00 | 121.00 | -1.22% | 3,848,830 |
| Jan 26, 2026 | 121.00 | 123.00 | 119.00 | 122.50 | 122.50 | 1.66% | 797,917 |
| Jan 23, 2026 | 120.50 | 122.00 | 120.00 | 120.50 | 120.50 | 0.42% | 1,158,388 |
| Jan 22, 2026 | 119.50 | 120.50 | 119.00 | 120.00 | 120.00 | 0.84% | 892,732 |
| Jan 21, 2026 | 118.50 | 119.50 | 117.00 | 119.00 | 119.00 | 1.28% | 981,683 |
| Jan 20, 2026 | 118.00 | 118.50 | 117.00 | 117.50 | 117.50 | -0.84% | 771,968 |
| Jan 19, 2026 | 117.50 | 119.50 | 117.00 | 118.50 | 118.50 | 0.85% | 628,110 |
| Jan 16, 2026 | 119.50 | 119.50 | 117.50 | 117.50 | 117.50 | -1.67% | 673,820 |
| Jan 15, 2026 | 119.00 | 120.00 | 118.00 | 119.50 | 119.50 | 0.42% | 610,942 |
| Jan 14, 2026 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 2.15% | 1,135,330 |
| Jan 13, 2026 | 117.50 | 118.00 | 116.00 | 116.50 | 116.50 | -0.85% | 1,949,688 |
| Jan 12, 2026 | 119.50 | 120.00 | 117.00 | 117.50 | 117.50 | -2.08% | 1,188,290 |
| Jan 9, 2026 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 0.84% | 615,067 |
| Jan 8, 2026 | 119.00 | 120.50 | 119.00 | 119.00 | 119.00 | 0.42% | 1,010,531 |
| Jan 7, 2026 | 117.00 | 119.50 | 116.50 | 118.50 | 118.50 | 1.28% | 825,496 |
| Jan 6, 2026 | 116.50 | 118.00 | 115.50 | 117.00 | 117.00 | 0.43% | 1,272,454 |
| Jan 5, 2026 | 120.00 | 120.50 | 116.50 | 116.50 | 116.50 | -3.32% | 1,686,634 |
| Jan 2, 2026 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | -0.41% | 1,021,365 |
| Dec 31, 2025 | 121.00 | 122.00 | 120.50 | 121.00 | 121.00 | 0.41% | 434,718 |
| Dec 30, 2025 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | - | 485,871 |
| Dec 29, 2025 | 119.50 | 121.00 | 119.00 | 120.50 | 120.50 | 1.26% | 450,488 |
| Dec 26, 2025 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -1.65% | 604,540 |
| Dec 24, 2025 | 118.50 | 121.00 | 118.50 | 121.00 | 121.00 | 2.11% | 723,519 |
| Dec 23, 2025 | 119.00 | 119.50 | 118.50 | 118.50 | 118.50 | -0.42% | 596,051 |
| Dec 22, 2025 | 120.00 | 120.00 | 117.50 | 119.00 | 119.00 | - | 789,937 |
| Dec 19, 2025 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 1.28% | 833,091 |
| Dec 18, 2025 | 118.00 | 119.00 | 116.50 | 117.50 | 117.50 | -0.42% | 998,209 |
| Dec 17, 2025 | 118.00 | 119.00 | 117.50 | 118.00 | 118.00 | -0.42% | 903,282 |
| Dec 16, 2025 | 117.50 | 118.50 | 116.00 | 118.50 | 118.50 | 0.42% | 1,347,034 |
| Dec 15, 2025 | 115.00 | 118.00 | 114.50 | 118.00 | 118.00 | 1.72% | 1,066,325 |
| Dec 12, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | -0.85% | 765,070 |
| Dec 11, 2025 | 118.00 | 118.00 | 114.50 | 117.00 | 117.00 | -2.09% | 3,637,481 |
| Dec 10, 2025 | 120.50 | 120.50 | 119.50 | 119.50 | 119.50 | -0.83% | 810,999 |
| Dec 9, 2025 | 123.50 | 123.50 | 119.00 | 120.50 | 120.50 | -2.43% | 2,931,324 |
| Dec 8, 2025 | 125.00 | 125.00 | 122.50 | 123.50 | 123.50 | -1.20% | 1,355,280 |
| 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 |