Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan · Delayed Price · Currency is TWD 127.50
+2.00 (1.59%)
Jun 5, 2026, 1:30 PM CST
TPE:9939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 126.00 | 127.50 | 125.00 | 125.50 | 125.50 | -0.79% | 2,296,578 |
| Jun 3, 2026 | 124.00 | 127.00 | 123.00 | 126.50 | 126.50 | 2.43% | 2,343,058 |
| Jun 2, 2026 | 124.50 | 125.50 | 123.50 | 123.50 | 123.50 | -0.80% | 1,240,114 |
| Jun 1, 2026 | 124.00 | 124.50 | 122.00 | 124.50 | 124.50 | 0.81% | 1,105,870 |
| May 29, 2026 | 123.00 | 124.00 | 122.00 | 123.50 | 123.50 | 0.41% | 1,240,640 |
| May 28, 2026 | 124.00 | 124.00 | 121.50 | 123.00 | 123.00 | 0.41% | 1,144,565 |
| May 27, 2026 | 122.50 | 124.00 | 122.00 | 122.50 | 122.50 | - | 845,565 |
| May 26, 2026 | 124.50 | 125.00 | 122.50 | 122.50 | 122.50 | -1.61% | 840,719 |
| May 25, 2026 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | -1.97% | 1,284,661 |
| May 22, 2026 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 0.79% | 1,407,526 |
| May 21, 2026 | 125.00 | 127.00 | 124.50 | 126.00 | 126.00 | 1.61% | 1,179,693 |
| May 20, 2026 | 124.00 | 125.00 | 122.50 | 124.00 | 124.00 | -1.20% | 1,499,198 |
| May 19, 2026 | 123.50 | 128.00 | 122.50 | 125.50 | 125.50 | 2.45% | 2,753,310 |
| May 18, 2026 | 124.50 | 125.00 | 122.00 | 122.50 | 122.50 | -2.00% | 1,515,343 |
| May 15, 2026 | 121.50 | 125.50 | 120.00 | 125.00 | 125.00 | 3.31% | 3,150,949 |
| May 14, 2026 | 119.50 | 123.00 | 118.50 | 121.00 | 121.00 | 1.68% | 1,624,409 |
| May 13, 2026 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | -2.86% | 1,368,797 |
| May 12, 2026 | 120.50 | 126.00 | 119.50 | 122.50 | 122.50 | 2.08% | 4,380,801 |
| May 11, 2026 | 113.00 | 121.00 | 113.00 | 120.00 | 120.00 | 7.62% | 4,938,501 |
| May 8, 2026 | 111.50 | 112.00 | 109.50 | 111.50 | 111.50 | 0.90% | 1,452,741 |
| May 7, 2026 | 111.50 | 111.50 | 110.00 | 110.50 | 110.50 | -0.45% | 1,484,251 |
| May 6, 2026 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -0.45% | 891,846 |
| May 5, 2026 | 113.00 | 113.00 | 111.00 | 111.50 | 111.50 | -0.89% | 1,284,169 |
| May 4, 2026 | 112.00 | 113.50 | 111.50 | 112.50 | 112.50 | 0.90% | 767,459 |
| Apr 30, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -0.89% | 1,142,368 |
| 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% | 1,478,550 |
| 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 |