Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan · Delayed Price · Currency is TWD 144.50
+2.00 (1.40%)
Aug 7, 2026, 1:30 PM CST
TPE:9939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 133.00 | 144.50 | 133.00 | 142.50 | 142.50 | 6.34% | 5,263,566 |
| Aug 5, 2026 | 131.00 | 134.00 | 129.50 | 134.00 | 134.00 | 2.29% | 1,351,938 |
| Aug 4, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 1.95% | 1,200,863 |
| Aug 3, 2026 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.39% | 613,458 |
| Jul 31, 2026 | 131.50 | 131.50 | 127.50 | 128.00 | 128.00 | -0.78% | 1,709,689 |
| Jul 30, 2026 | 130.00 | 130.00 | 127.00 | 129.00 | 129.00 | -0.77% | 2,139,806 |
| Jul 29, 2026 | 130.00 | 130.50 | 125.00 | 130.00 | 130.00 | 1.56% | 3,544,446 |
| Jul 28, 2026 | 128.50 | 131.00 | 128.00 | 128.00 | 128.00 | -0.78% | 1,097,253 |
| Jul 27, 2026 | 129.50 | 130.00 | 128.00 | 129.00 | 129.00 | -0.39% | 952,412 |
| Jul 24, 2026 | 129.50 | 131.00 | 129.00 | 129.50 | 129.50 | -0.38% | 1,374,732 |
| Jul 23, 2026 | 131.50 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | 1,669,853 |
| Jul 22, 2026 | 133.00 | 134.00 | 130.50 | 132.00 | 132.00 | -0.38% | 2,833,456 |
| Jul 21, 2026 | 128.50 | 133.00 | 127.50 | 132.50 | 132.50 | 3.11% | 2,662,807 |
| Jul 20, 2026 | 125.50 | 129.00 | 124.00 | 128.50 | 128.50 | 2.39% | 2,573,572 |
| Jul 17, 2026 | 124.50 | 126.00 | 123.50 | 125.50 | 125.50 | - | 2,866,062 |
| Jul 16, 2026 | 125.00 | 125.50 | 124.00 | 125.50 | 125.50 | 0.40% | 733,313 |
| Jul 15, 2026 | 125.00 | 126.00 | 123.50 | 125.00 | 125.00 | - | 964,839 |
| Jul 14, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | 948,582 |
| Jul 13, 2026 | 124.50 | 125.00 | 121.00 | 124.00 | 124.00 | 1.22% | 2,634,227 |
| Jul 9, 2026 | 124.00 | 124.00 | 121.00 | 122.50 | 122.50 | -1.21% | 641,230 |
| Jul 8, 2026 | 124.50 | 125.50 | 122.00 | 124.00 | 124.00 | -0.40% | 846,317 |
| Jul 7, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | 0.40% | 1,142,023 |
| Jul 6, 2026 | 122.50 | 126.00 | 122.50 | 124.00 | 124.00 | 1.64% | 1,978,465 |
| Jul 3, 2026 | 119.00 | 124.00 | 118.50 | 122.00 | 122.00 | 3.39% | 2,349,998 |
| Jul 2, 2026 | 119.00 | 121.00 | 116.00 | 118.00 | 118.00 | -2.70% | 6,358,714 |
| Jul 1, 2026 | 128.50 | 129.00 | 125.50 | 127.50 | 121.28 | -0.78% | 2,916,166 |
| Jun 30, 2026 | 127.00 | 129.50 | 125.00 | 128.50 | 122.23 | 1.18% | 4,054,672 |
| Jun 29, 2026 | 129.50 | 130.50 | 127.00 | 127.00 | 120.80 | -1.55% | 1,631,897 |
| Jun 26, 2026 | 128.00 | 129.00 | 125.50 | 129.00 | 122.70 | 0.39% | 2,198,476 |
| Jun 25, 2026 | 128.50 | 131.00 | 128.00 | 128.50 | 122.23 | - | 928,476 |
| Jun 24, 2026 | 130.00 | 130.00 | 128.00 | 128.50 | 122.23 | -2.28% | 1,001,401 |
| Jun 23, 2026 | 132.00 | 132.50 | 129.50 | 131.50 | 125.08 | - | 2,070,946 |
| Jun 22, 2026 | 134.50 | 134.50 | 131.00 | 131.50 | 125.08 | -1.87% | 1,424,410 |
| Jun 18, 2026 | 134.00 | 135.50 | 133.00 | 134.00 | 127.46 | - | 1,065,930 |
| Jun 17, 2026 | 132.00 | 134.00 | 131.50 | 134.00 | 127.46 | 0.75% | 1,067,138 |
| Jun 16, 2026 | 133.50 | 134.50 | 132.00 | 133.00 | 126.51 | -0.37% | 1,045,015 |
| Jun 15, 2026 | 134.50 | 136.00 | 133.00 | 133.50 | 126.98 | - | 1,903,061 |
| Jun 12, 2026 | 131.50 | 134.00 | 131.50 | 133.50 | 126.98 | 1.14% | 1,546,205 |
| Jun 11, 2026 | 130.50 | 132.00 | 129.00 | 132.00 | 125.56 | 1.15% | 1,490,328 |
| Jun 10, 2026 | 128.00 | 133.00 | 127.50 | 130.50 | 124.13 | 2.76% | 3,305,244 |
| Jun 9, 2026 | 125.00 | 130.00 | 125.00 | 127.00 | 120.80 | 0.79% | 1,032,878 |
| Jun 8, 2026 | 122.50 | 127.00 | 122.50 | 126.00 | 119.85 | -1.18% | 1,057,297 |
| Jun 5, 2026 | 125.50 | 129.50 | 124.50 | 127.50 | 121.28 | 1.59% | 1,877,464 |
| Jun 4, 2026 | 126.00 | 127.50 | 125.00 | 125.50 | 119.37 | -0.79% | 2,296,578 |
| Jun 3, 2026 | 124.00 | 127.00 | 123.00 | 126.50 | 120.32 | 2.43% | 2,343,058 |
| Jun 2, 2026 | 124.50 | 125.50 | 123.50 | 123.50 | 117.47 | -0.80% | 1,240,114 |
| Jun 1, 2026 | 124.00 | 124.50 | 122.00 | 124.50 | 118.42 | 0.81% | 1,107,552 |
| May 29, 2026 | 123.00 | 124.00 | 122.00 | 123.50 | 117.47 | 0.41% | 1,240,640 |
| May 28, 2026 | 124.00 | 124.00 | 121.50 | 123.00 | 117.00 | 0.41% | 1,144,565 |
| May 27, 2026 | 122.50 | 124.00 | 122.00 | 122.50 | 116.52 | - | 845,565 |