HCM Co., Ltd. (TPEX:3616)
Taiwan · Delayed Price · Currency is TWD 11.45
0.00 (0.00%)
At close: Mar 30, 2026
HCM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.40 | 12.90 | 10.90 | 11.45 | 11.45 | -8.40% | 1,814,680 |
| Mar 27, 2026 | 12.00 | 13.05 | 11.40 | 12.50 | 12.50 | 5.93% | 583,209 |
| Mar 26, 2026 | 11.10 | 11.85 | 11.00 | 11.80 | 11.80 | 4.42% | 501,584 |
| Mar 25, 2026 | 11.10 | 11.40 | 10.75 | 11.30 | 11.30 | 4.15% | 655,765 |
| Mar 24, 2026 | 10.10 | 11.00 | 10.00 | 10.85 | 10.85 | 4.33% | 711,375 |
| Mar 23, 2026 | 10.00 | 10.60 | 9.60 | 10.40 | 10.40 | -0.95% | 851,145 |
| Mar 20, 2026 | 10.50 | 10.80 | 9.98 | 10.50 | 10.50 | -2.78% | 893,989 |
| Mar 19, 2026 | 11.50 | 11.50 | 10.00 | 10.80 | 10.80 | -6.09% | 1,046,660 |
| Mar 18, 2026 | 12.50 | 12.90 | 10.45 | 11.50 | 11.50 | -10.85% | 1,269,342 |
| Mar 17, 2026 | 17.70 | 17.70 | 10.75 | 12.90 | 12.90 | -27.73% | 3,415,162 |
| Mar 16, 2026 | 17.10 | 18.85 | 17.00 | 17.85 | 17.85 | 5.00% | 378,896 |
| Mar 13, 2026 | 15.90 | 19.20 | 14.45 | 17.00 | 17.00 | 4.62% | 751,630 |
| Mar 12, 2026 | 13.00 | 20.40 | 10.00 | 16.25 | 16.25 | 20.37% | 2,039,495 |
| Mar 11, 2026 | 17.20 | 17.20 | 13.00 | 13.50 | 13.50 | -21.51% | 2,406,613 |
| Mar 10, 2026 | 17.85 | 17.85 | 17.00 | 17.20 | 17.20 | -1.15% | 461,146 |
| Mar 9, 2026 | 18.40 | 18.40 | 15.95 | 17.40 | 17.40 | -5.43% | 727,041 |
| Mar 6, 2026 | 21.60 | 21.80 | 18.00 | 18.40 | 18.40 | -17.12% | 1,643,441 |
| Mar 5, 2026 | 23.65 | 24.75 | 19.90 | 22.20 | 22.20 | -6.53% | 1,441,897 |
| Mar 4, 2026 | 24.80 | 25.00 | 23.65 | 23.75 | 23.75 | -6.13% | 201,756 |
| Mar 3, 2026 | 26.05 | 26.10 | 24.90 | 25.30 | 25.30 | 0.40% | 102,460 |
| Mar 2, 2026 | 26.20 | 26.20 | 25.05 | 25.20 | 25.20 | -3.82% | 171,760 |
| Feb 26, 2026 | 26.85 | 27.75 | 25.90 | 26.20 | 26.20 | -5.42% | 281,294 |
| Feb 25, 2026 | 26.00 | 28.15 | 25.60 | 27.70 | 27.70 | 7.99% | 423,273 |
| Feb 24, 2026 | 25.50 | 25.65 | 25.00 | 25.65 | 25.65 | 1.79% | 317,529 |
| Feb 23, 2026 | 25.15 | 25.30 | 24.75 | 25.20 | 25.20 | -1.56% | 375,080 |
| Feb 11, 2026 | 25.15 | 26.00 | 25.15 | 25.60 | 25.60 | -0.39% | 227,726 |
| Feb 10, 2026 | 25.00 | 26.60 | 25.00 | 25.70 | 25.70 | 3.21% | 193,464 |
| Feb 9, 2026 | 25.10 | 25.10 | 24.25 | 24.90 | 24.90 | 0.40% | 113,328 |
| Feb 6, 2026 | 24.65 | 24.95 | 24.40 | 24.80 | 24.80 | -0.80% | 76,219 |
| Feb 5, 2026 | 25.10 | 25.15 | 24.75 | 25.00 | 25.00 | -0.40% | 169,404 |
| Feb 4, 2026 | 25.55 | 25.55 | 24.90 | 25.10 | 25.10 | -1.18% | 116,982 |
| Feb 3, 2026 | 25.35 | 26.00 | 25.00 | 25.40 | 25.40 | 0.20% | 48,499 |
| Feb 2, 2026 | 24.80 | 25.35 | 24.55 | 25.35 | 25.35 | 0.40% | 79,008 |
| Jan 30, 2026 | 25.85 | 26.00 | 24.90 | 25.25 | 25.25 | -2.13% | 206,897 |
| Jan 29, 2026 | 25.90 | 26.30 | 25.40 | 25.80 | 25.80 | -1.90% | 197,903 |
| Jan 28, 2026 | 26.00 | 26.60 | 25.90 | 26.30 | 26.30 | 0.38% | 97,915 |
| Jan 27, 2026 | 25.85 | 26.60 | 25.70 | 26.20 | 26.20 | -0.76% | 152,356 |
| Jan 26, 2026 | 26.00 | 27.10 | 26.00 | 26.40 | 26.40 | -2.58% | 141,497 |
| Jan 23, 2026 | 27.15 | 27.25 | 26.35 | 27.10 | 27.10 | -0.18% | 85,612 |
| Jan 22, 2026 | 27.10 | 27.15 | 26.15 | 27.15 | 27.15 | 0.56% | 176,063 |
| Jan 21, 2026 | 26.10 | 27.20 | 26.05 | 27.00 | 27.00 | - | 148,909 |
| Jan 20, 2026 | 26.25 | 27.10 | 26.25 | 27.00 | 27.00 | 0.93% | 106,586 |
| Jan 19, 2026 | 26.30 | 27.10 | 25.90 | 26.75 | 26.75 | -0.19% | 320,990 |
| Jan 16, 2026 | 27.50 | 27.50 | 26.25 | 26.80 | 26.80 | -1.83% | 235,234 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.00 | 27.30 | 27.30 | - | 81,158 |
| Jan 14, 2026 | 27.70 | 27.75 | 26.80 | 27.30 | 27.30 | -1.62% | 188,336 |
| Jan 13, 2026 | 27.70 | 27.80 | 26.90 | 27.75 | 27.75 | 0.91% | 169,791 |
| Jan 12, 2026 | 29.50 | 29.50 | 26.90 | 27.50 | 27.50 | -5.50% | 322,810 |
| Jan 9, 2026 | 32.00 | 32.00 | 28.00 | 29.10 | 29.10 | -8.92% | 365,689 |
| Jan 8, 2026 | 26.40 | 33.60 | 26.30 | 31.95 | 31.95 | 21.25% | 765,709 |