Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan
· Delayed Price · Currency is TWD 112.50
-0.50 (-0.44%)
Apr 29, 2026, 1:30 PM CST
TPE:9939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 113.50 | 113.50 | 112.50 | 112.50 | 112.50 | -0.44% | 536,762 |
| Apr 28, 2026 | 113.00 | 113.50 | 111.00 | 113.00 | 113.00 | 0.89% | 580,198 |
| Apr 27, 2026 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | -0.44% | 860,994 |
| Apr 24, 2026 | 114.50 | 114.50 | 111.50 | 112.50 | 112.50 | -1.75% | 1,404,760 |
| Apr 23, 2026 | 117.00 | 117.00 | 113.50 | 114.50 | 114.50 | -2.55% | 1,537,121 |
| Apr 22, 2026 | 119.00 | 119.00 | 117.00 | 117.50 | 117.50 | -2.08% | 1,011,688 |
| Apr 21, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 0.84% | 1,329,688 |
| Apr 20, 2026 | 115.00 | 120.00 | 114.50 | 119.00 | 119.00 | 3.93% | 2,269,189 |
| Apr 17, 2026 | 114.50 | 114.50 | 113.50 | 114.50 | 114.50 | - | 568,078 |
| Apr 16, 2026 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 2.69% | 1,499,434 |
| Apr 15, 2026 | 112.00 | 112.50 | 110.00 | 111.50 | 111.50 | 1.36% | 3,073,980 |
| Apr 14, 2026 | 111.50 | 112.50 | 109.50 | 110.00 | 110.00 | -0.90% | 2,864,974 |
| Apr 13, 2026 | 112.00 | 112.00 | 108.50 | 111.00 | 111.00 | -0.89% | 3,880,805 |
| Apr 10, 2026 | 115.50 | 116.00 | 111.50 | 112.00 | 112.00 | -3.03% | 3,652,272 |
| Apr 9, 2026 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | - | 1,026,555 |
| Apr 8, 2026 | 117.00 | 118.50 | 114.50 | 115.50 | 115.50 | -0.86% | 1,890,238 |
| Apr 7, 2026 | 116.50 | 117.00 | 116.00 | 116.50 | 116.50 | 0.43% | 334,445 |
| Apr 2, 2026 | 117.00 | 118.50 | 116.00 | 116.00 | 116.00 | -0.85% | 477,431 |
| Apr 1, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 1.30% | 506,730 |
| Mar 31, 2026 | 117.00 | 118.00 | 114.50 | 115.50 | 115.50 | -1.70% | 1,421,110 |
| Mar 30, 2026 | 118.00 | 119.50 | 117.50 | 117.50 | 117.50 | -2.08% | 567,179 |
| Mar 27, 2026 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 524,639 |
| Mar 26, 2026 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | - | 503,915 |
| Mar 25, 2026 | 119.00 | 120.00 | 117.00 | 120.00 | 120.00 | 2.13% | 936,485 |
| Mar 24, 2026 | 116.00 | 118.50 | 115.50 | 117.50 | 117.50 | 2.17% | 610,611 |
| Mar 23, 2026 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | -1.71% | 1,474,010 |
| Mar 20, 2026 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | -1.27% | 1,627,053 |
| Mar 19, 2026 | 121.50 | 122.00 | 118.00 | 118.50 | 118.50 | -2.47% | 1,803,027 |
| Mar 18, 2026 | 124.50 | 125.50 | 121.00 | 121.50 | 121.50 | -2.41% | 1,317,627 |
| Mar 17, 2026 | 123.00 | 127.50 | 123.00 | 124.50 | 124.50 | 1.22% | 1,835,156 |
| Mar 16, 2026 | 120.50 | 123.50 | 120.00 | 123.00 | 123.00 | 2.07% | 851,343 |
| Mar 13, 2026 | 118.50 | 120.50 | 118.00 | 120.50 | 120.50 | 1.26% | 865,990 |
| Mar 12, 2026 | 121.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.86% | 1,559,306 |
| Mar 11, 2026 | 123.00 | 123.00 | 120.50 | 122.50 | 122.50 | -0.81% | 1,528,270 |
| Mar 10, 2026 | 121.00 | 124.00 | 120.50 | 123.50 | 123.50 | 2.92% | 1,141,326 |
| 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% | 507,848 |
| 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% | 1,032,104 |
| 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 | - | 777,183 |
| 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% | 1,586,687 |
| 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% | 1,021,679 |
| 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 |