HannsTouch Holdings Company (TPE:3049)
Taiwan · Delayed Price · Currency is TWD 11.10
+1.00 (9.90%)
Jan 22, 2026, 1:35 PM CST
TPE:3049 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 6.25 | 6.60 | 6.20 | 6.54 | 6.54 | 4.98% | 8,784,992 |
| Jan 5, 2026 | 6.11 | 6.48 | 6.05 | 6.23 | 6.23 | 2.13% | 8,453,579 |
| Jan 2, 2026 | 5.80 | 6.25 | 5.70 | 6.10 | 6.10 | -0.97% | 11,439,750 |
| Dec 31, 2025 | 5.38 | 6.52 | 5.38 | 6.16 | 6.16 | 3.18% | 27,971,740 |
| Dec 30, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -9.95% | 4,115,806 |
| Dec 29, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -9.92% | 3,319,827 |
| Dec 26, 2025 | 7.27 | 7.40 | 7.27 | 7.36 | 7.36 | 0.41% | 1,030,192 |
| Dec 24, 2025 | 7.35 | 7.45 | 7.26 | 7.33 | 7.33 | -0.41% | 1,113,743 |
| Dec 23, 2025 | 7.42 | 7.67 | 7.32 | 7.36 | 7.36 | 0.14% | 1,846,423 |
| Dec 22, 2025 | 7.41 | 7.41 | 7.23 | 7.35 | 7.35 | -0.14% | 1,770,292 |
| Dec 19, 2025 | 7.25 | 7.50 | 7.17 | 7.36 | 7.36 | -0.41% | 2,531,669 |
| Dec 18, 2025 | 8.41 | 8.41 | 7.30 | 7.39 | 7.39 | -6.69% | 9,447,851 |
| Dec 17, 2025 | 7.28 | 7.92 | 7.28 | 7.92 | 7.92 | 10.00% | 6,118,276 |
| Dec 16, 2025 | 7.10 | 7.38 | 7.07 | 7.20 | 7.20 | 0.70% | 2,277,696 |
| Dec 15, 2025 | 7.02 | 7.20 | 6.96 | 7.15 | 7.15 | 1.85% | 2,553,130 |
| Dec 12, 2025 | 6.73 | 7.03 | 6.73 | 7.02 | 7.02 | 4.78% | 1,966,308 |
| Dec 11, 2025 | 6.80 | 6.82 | 6.66 | 6.70 | 6.70 | -0.74% | 849,493 |
| Dec 10, 2025 | 6.87 | 6.95 | 6.75 | 6.75 | 6.75 | -1.75% | 1,169,388 |
| Dec 9, 2025 | 6.94 | 6.95 | 6.85 | 6.87 | 6.87 | -1.01% | 781,783 |
| Dec 8, 2025 | 6.98 | 6.98 | 6.81 | 6.94 | 6.94 | 0.43% | 730,262 |
| Dec 5, 2025 | 6.98 | 7.00 | 6.85 | 6.91 | 6.91 | -1.00% | 483,451 |
| Dec 4, 2025 | 7.10 | 7.10 | 6.96 | 6.98 | 6.98 | -0.57% | 579,670 |
| Dec 3, 2025 | 6.92 | 7.05 | 6.92 | 7.02 | 7.02 | 2.48% | 1,181,587 |
| Dec 2, 2025 | 6.85 | 6.99 | 6.80 | 6.85 | 6.85 | 0.44% | 699,089 |
| Dec 1, 2025 | 6.97 | 6.97 | 6.75 | 6.82 | 6.82 | -1.16% | 442,191 |
| Nov 28, 2025 | 6.80 | 6.91 | 6.77 | 6.90 | 6.90 | 2.53% | 1,111,880 |
| Nov 27, 2025 | 6.70 | 6.76 | 6.60 | 6.73 | 6.73 | 0.60% | 626,029 |
| Nov 26, 2025 | 6.68 | 6.78 | 6.60 | 6.69 | 6.69 | 0.15% | 1,277,711 |
| Nov 25, 2025 | 6.58 | 6.78 | 6.57 | 6.68 | 6.68 | 2.14% | 1,438,743 |
| Nov 24, 2025 | 6.65 | 6.73 | 6.40 | 6.54 | 6.54 | -1.21% | 914,133 |
| Nov 21, 2025 | 6.85 | 6.85 | 6.60 | 6.62 | 6.62 | -3.78% | 1,137,227 |
| Nov 20, 2025 | 6.80 | 6.95 | 6.74 | 6.88 | 6.88 | 2.38% | 789,679 |
| Nov 19, 2025 | 6.96 | 6.96 | 6.70 | 6.72 | 6.72 | -2.33% | 1,339,112 |
| Nov 18, 2025 | 7.06 | 7.06 | 6.85 | 6.88 | 6.88 | -2.96% | 1,664,582 |
| Nov 17, 2025 | 7.30 | 7.40 | 7.04 | 7.09 | 7.09 | -1.12% | 2,004,290 |
| Nov 14, 2025 | 7.39 | 7.41 | 7.15 | 7.17 | 7.17 | -1.38% | 3,549,071 |
| Nov 13, 2025 | 6.90 | 7.45 | 6.90 | 7.27 | 7.27 | 5.82% | 5,309,997 |
| Nov 12, 2025 | 6.91 | 7.10 | 6.80 | 6.87 | 6.87 | -0.58% | 3,949,728 |
| Nov 11, 2025 | 6.35 | 6.91 | 6.30 | 6.91 | 6.91 | 9.86% | 5,412,176 |