HannsTouch Holdings Company (TPE:3049)
Taiwan · Delayed Price · Currency is TWD 12.75
-1.10 (-7.94%)
At close: Mar 27, 2026
TPE:3049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |