HCM Co., Ltd. (TPEX:3616)
Taiwan · Delayed Price · Currency is TWD 25.60
-0.10 (-0.39%)
At close: Feb 11, 2026
HCM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 26.10 | 26.40 | 25.90 | 26.35 | 26.35 | 0.57% | 308,518 |
| Jan 6, 2026 | 25.90 | 26.20 | 25.00 | 26.20 | 26.20 | 1.16% | 239,313 |
| Jan 5, 2026 | 25.55 | 26.20 | 24.75 | 25.90 | 25.90 | -0.77% | 257,293 |
| Jan 2, 2026 | 26.10 | 26.20 | 25.80 | 26.10 | 26.10 | 0.77% | 178,950 |
| Dec 31, 2025 | 25.95 | 26.25 | 25.75 | 25.90 | 25.90 | - | 233,247 |
| Dec 30, 2025 | 25.90 | 26.40 | 25.60 | 25.90 | 25.90 | -0.77% | 228,791 |
| Dec 29, 2025 | 26.75 | 27.25 | 26.10 | 26.10 | 26.10 | -1.88% | 206,108 |
| Dec 26, 2025 | 27.00 | 27.05 | 26.40 | 26.60 | 26.60 | -1.12% | 184,735 |
| Dec 24, 2025 | 27.20 | 27.20 | 26.60 | 26.90 | 26.90 | -0.92% | 107,933 |
| Dec 23, 2025 | 26.70 | 27.30 | 26.70 | 27.15 | 27.15 | -0.37% | 145,181 |
| Dec 22, 2025 | 27.55 | 28.10 | 27.00 | 27.25 | 27.25 | -1.09% | 154,488 |
| Dec 19, 2025 | 27.60 | 27.70 | 27.15 | 27.55 | 27.55 | 0.18% | 138,367 |
| Dec 18, 2025 | 27.40 | 27.60 | 27.15 | 27.50 | 27.50 | -1.96% | 125,230 |
| Dec 17, 2025 | 28.40 | 28.60 | 27.50 | 28.05 | 28.05 | -2.94% | 190,440 |
| Dec 16, 2025 | 29.05 | 29.05 | 27.55 | 28.90 | 28.90 | -0.34% | 138,191 |
| Dec 15, 2025 | 28.40 | 29.10 | 28.40 | 29.00 | 29.00 | - | 21,467 |
| Dec 12, 2025 | 29.20 | 29.20 | 28.50 | 29.00 | 29.00 | -0.51% | 179,324 |
| Dec 11, 2025 | 29.20 | 29.20 | 28.75 | 29.15 | 29.15 | 0.17% | 46,818 |
| Dec 10, 2025 | 29.15 | 29.15 | 28.45 | 29.10 | 29.10 | -0.17% | 92,091 |
| Dec 9, 2025 | 29.20 | 29.20 | 28.80 | 29.15 | 29.15 | -0.17% | 98,928 |
| Dec 8, 2025 | 29.05 | 29.20 | 28.40 | 29.20 | 29.20 | -0.17% | 235,007 |
| Dec 5, 2025 | 29.25 | 29.30 | 28.80 | 29.25 | 29.25 | -1.68% | 31,178 |
| Dec 4, 2025 | 28.60 | 29.75 | 28.55 | 29.75 | 29.75 | 2.23% | 44,426 |
| Dec 3, 2025 | 29.60 | 29.60 | 28.60 | 29.10 | 29.10 | -1.36% | 41,977 |
| Dec 2, 2025 | 28.40 | 29.75 | 28.40 | 29.50 | 29.50 | 1.90% | 42,284 |