Taiwan Hon Chuan Enterprise Co., Ltd. (TPE:9939)
Taiwan · Delayed Price · Currency is TWD 127.00
+0.50 (0.40%)
Sep 18, 2026, 1:10 PM CST
TPE:9939 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 125.50 | 127.00 | 125.50 | 126.50 | 126.50 | 0.80% | 328,199 |
| Sep 16, 2026 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | - | 268,156 |
| Sep 15, 2026 | 125.50 | 126.00 | 124.50 | 125.50 | 125.50 | -0.40% | 820,511 |
| Sep 14, 2026 | 128.00 | 128.00 | 125.50 | 126.00 | 126.00 | -2.70% | 779,922 |
| Sep 11, 2026 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 1.17% | 631,967 |
| Sep 10, 2026 | 126.50 | 128.50 | 126.00 | 128.00 | 128.00 | 0.39% | 723,259 |
| Sep 9, 2026 | 128.00 | 128.50 | 126.50 | 127.50 | 127.50 | -0.78% | 616,599 |
| Sep 8, 2026 | 129.50 | 129.50 | 127.50 | 128.50 | 128.50 | -0.39% | 699,671 |
| Sep 7, 2026 | 132.50 | 132.50 | 128.50 | 129.00 | 129.00 | -1.90% | 1,255,257 |
| Sep 4, 2026 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | - | 385,249 |
| Sep 3, 2026 | 131.00 | 132.50 | 131.00 | 131.50 | 131.50 | - | 334,954 |
| Sep 2, 2026 | 132.00 | 132.00 | 130.50 | 131.50 | 131.50 | -0.75% | 417,291 |
| Sep 1, 2026 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 0.76% | 600,021 |
| Aug 31, 2026 | 131.00 | 133.00 | 130.00 | 131.50 | 131.50 | -0.38% | 897,195 |
| Aug 28, 2026 | 132.50 | 132.50 | 130.50 | 132.00 | 132.00 | -0.75% | 844,185 |
| Aug 27, 2026 | 133.50 | 135.00 | 131.00 | 133.00 | 133.00 | - | 818,500 |
| Aug 26, 2026 | 132.50 | 133.00 | 131.50 | 133.00 | 133.00 | 0.38% | 505,892 |
| Aug 25, 2026 | 133.00 | 135.00 | 132.00 | 132.50 | 132.50 | -1.49% | 357,185 |
| Aug 24, 2026 | 135.00 | 136.00 | 133.00 | 134.50 | 134.50 | 0.37% | 993,158 |
| Aug 21, 2026 | 133.00 | 136.00 | 133.00 | 134.00 | 134.00 | 1.52% | 1,624,832 |
| Aug 20, 2026 | 131.00 | 132.50 | 131.00 | 132.00 | 132.00 | 1.54% | 696,603 |
| Aug 19, 2026 | 128.50 | 130.50 | 128.00 | 130.00 | 130.00 | 0.39% | 1,063,567 |
| Aug 18, 2026 | 130.50 | 131.00 | 128.00 | 129.50 | 129.50 | -1.52% | 1,173,528 |
| Aug 17, 2026 | 131.00 | 133.00 | 130.50 | 131.50 | 131.50 | -0.38% | 645,270 |
| Aug 14, 2026 | 135.00 | 135.00 | 131.00 | 132.00 | 132.00 | -2.22% | 1,557,139 |
| Aug 13, 2026 | 137.50 | 138.00 | 134.00 | 135.00 | 135.00 | 0.75% | 2,095,760 |
| Aug 12, 2026 | 134.50 | 135.00 | 133.00 | 134.00 | 134.00 | -1.11% | 962,772 |
| Aug 11, 2026 | 140.00 | 140.00 | 133.00 | 135.50 | 135.50 | -6.23% | 4,162,310 |
| Aug 10, 2026 | 145.00 | 145.00 | 140.50 | 144.50 | 144.50 | - | 2,399,933 |
| Aug 7, 2026 | 142.50 | 145.50 | 140.00 | 144.50 | 144.50 | 1.40% | 3,055,602 |
| 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% | 1,205,597 |
| Aug 3, 2026 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.39% | 614,052 |
| 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% | 2,140,097 |
| 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 |