HannsTouch Holdings Company (TPE:3049)
Taiwan · Delayed Price · Currency is TWD 6.43
-0.04 (-0.62%)
Sep 8, 2025, 1:35 PM CST
TPE:3049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.47 | 6.57 | 6.43 | 6.43 | 6.43 | -0.62% | 881,103 |
| Sep 5, 2025 | 6.40 | 6.55 | 6.37 | 6.47 | 6.47 | 1.09% | 878,740 |
| Sep 4, 2025 | 6.35 | 6.44 | 6.35 | 6.40 | 6.40 | 0.79% | 754,396 |
| Sep 3, 2025 | 6.38 | 6.44 | 6.30 | 6.35 | 6.35 | -0.63% | 533,035 |
| Sep 2, 2025 | 6.46 | 6.56 | 6.38 | 6.39 | 6.39 | -1.08% | 834,992 |
| Sep 1, 2025 | 6.60 | 6.62 | 6.45 | 6.46 | 6.46 | -2.12% | 1,052,591 |
| Aug 29, 2025 | 6.80 | 6.80 | 6.60 | 6.60 | 6.60 | -1.93% | 888,044 |
| Aug 28, 2025 | 6.68 | 6.76 | 6.60 | 6.73 | 6.73 | 0.60% | 1,222,171 |
| Aug 27, 2025 | 6.69 | 6.87 | 6.62 | 6.69 | 6.69 | - | 1,142,028 |
| Aug 26, 2025 | 6.58 | 6.94 | 6.51 | 6.69 | 6.69 | 1.21% | 1,539,614 |
| Aug 25, 2025 | 6.55 | 6.66 | 6.55 | 6.61 | 6.61 | 1.23% | 988,309 |
| Aug 22, 2025 | 6.66 | 6.66 | 6.53 | 6.53 | 6.53 | -2.25% | 1,133,637 |
| Aug 21, 2025 | 6.52 | 6.80 | 6.52 | 6.68 | 6.68 | 2.93% | 1,048,888 |
| Aug 20, 2025 | 6.73 | 6.74 | 6.45 | 6.49 | 6.49 | -3.57% | 1,901,455 |
| Aug 19, 2025 | 6.84 | 6.94 | 6.72 | 6.73 | 6.73 | -3.17% | 2,373,542 |
| Aug 18, 2025 | 6.70 | 7.00 | 6.51 | 6.95 | 6.95 | 4.67% | 4,556,355 |
| Aug 15, 2025 | 6.24 | 6.71 | 6.22 | 6.64 | 6.64 | 6.75% | 2,321,779 |
| Aug 14, 2025 | 6.17 | 6.28 | 6.17 | 6.22 | 6.22 | 0.32% | 750,146 |
| Aug 13, 2025 | 6.25 | 6.29 | 6.16 | 6.20 | 6.20 | 0.65% | 1,066,190 |
| Aug 12, 2025 | 6.08 | 6.25 | 6.08 | 6.16 | 6.16 | 0.98% | 871,788 |
| Aug 11, 2025 | 6.18 | 6.18 | 6.07 | 6.10 | 6.10 | -1.45% | 701,306 |
| Aug 8, 2025 | 6.07 | 6.23 | 6.07 | 6.19 | 6.19 | 0.98% | 833,524 |
| Aug 7, 2025 | 6.21 | 6.23 | 6.12 | 6.13 | 6.13 | -1.29% | 942,816 |
| Aug 6, 2025 | 6.15 | 6.23 | 6.15 | 6.21 | 6.21 | 0.81% | 1,192,718 |
| Aug 5, 2025 | 6.11 | 6.18 | 6.11 | 6.16 | 6.16 | 1.15% | 803,930 |
| Aug 4, 2025 | 5.97 | 6.12 | 5.90 | 6.09 | 6.09 | 1.84% | 725,432 |
| Aug 1, 2025 | 5.99 | 5.99 | 5.83 | 5.98 | 5.98 | -0.17% | 572,700 |
| Jul 31, 2025 | 6.01 | 6.02 | 5.97 | 5.99 | 5.99 | -0.99% | 504,052 |
| Jul 30, 2025 | 6.00 | 6.06 | 5.97 | 6.05 | 6.05 | 0.50% | 595,213 |
| Jul 29, 2025 | 6.02 | 6.08 | 5.99 | 6.02 | 6.02 | - | 578,072 |
| Jul 28, 2025 | 6.02 | 6.08 | 5.92 | 6.02 | 6.02 | - | 608,078 |
| Jul 25, 2025 | 6.02 | 6.08 | 5.99 | 6.02 | 6.02 | 0.50% | 701,812 |
| Jul 24, 2025 | 5.99 | 6.06 | 5.92 | 5.99 | 5.99 | 0.17% | 769,921 |
| Jul 23, 2025 | 5.93 | 6.02 | 5.93 | 5.98 | 5.98 | 1.01% | 462,103 |
| Jul 22, 2025 | 6.05 | 6.06 | 5.90 | 5.92 | 5.92 | -2.15% | 855,604 |
| Jul 21, 2025 | 6.06 | 6.10 | 6.04 | 6.05 | 6.05 | - | 297,628 |
| Jul 18, 2025 | 6.12 | 6.12 | 6.05 | 6.05 | 6.05 | -1.14% | 531,366 |
| Jul 17, 2025 | 6.05 | 6.15 | 6.04 | 6.12 | 6.12 | 1.16% | 751,055 |
| Jul 16, 2025 | 5.98 | 6.11 | 5.92 | 6.05 | 6.05 | 0.50% | 1,255,221 |
| Jul 15, 2025 | 5.96 | 6.02 | 5.91 | 6.02 | 6.02 | 1.01% | 1,059,300 |
| Jul 14, 2025 | 6.00 | 6.01 | 5.94 | 5.96 | 5.96 | -1.00% | 415,884 |
| Jul 11, 2025 | 5.95 | 6.05 | 5.91 | 6.02 | 6.02 | 1.01% | 468,383 |
| Jul 10, 2025 | 6.01 | 6.05 | 5.94 | 5.96 | 5.96 | -0.83% | 753,732 |
| Jul 9, 2025 | 5.99 | 6.04 | 5.94 | 6.01 | 6.01 | 0.33% | 323,385 |
| Jul 8, 2025 | 5.95 | 6.03 | 5.95 | 5.99 | 5.99 | -0.83% | 617,010 |
| Jul 7, 2025 | 6.03 | 6.09 | 5.95 | 6.04 | 6.04 | -0.82% | 328,767 |
| Jul 4, 2025 | 6.21 | 6.22 | 6.09 | 6.09 | 6.09 | -1.77% | 890,499 |
| Jul 3, 2025 | 6.13 | 6.29 | 6.12 | 6.20 | 6.20 | 1.31% | 1,115,962 |
| Jul 2, 2025 | 6.15 | 6.16 | 6.08 | 6.12 | 6.12 | 0.33% | 346,935 |
| Jul 1, 2025 | 6.06 | 6.18 | 6.06 | 6.10 | 6.10 | 0.66% | 660,899 |