HCM Co., Ltd. (TPEX:3616)
Taiwan · Delayed Price · Currency is TWD 34.15
-0.20 (-0.58%)
At close: Sep 19, 2025
HCM Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 34.15 | 34.90 | 33.25 | 34.15 | 34.15 | -0.58% | 189,183 |
| Sep 18, 2025 | 33.75 | 35.15 | 33.40 | 34.35 | 34.35 | 0.59% | 97,934 |
| Sep 17, 2025 | 34.50 | 35.00 | 33.75 | 34.15 | 34.15 | -1.01% | 110,030 |
| Sep 16, 2025 | 35.20 | 35.20 | 33.85 | 34.50 | 34.50 | -1.99% | 191,797 |
| Sep 15, 2025 | 36.00 | 36.90 | 33.50 | 35.20 | 35.20 | -3.69% | 249,950 |
| Sep 12, 2025 | 37.15 | 37.15 | 36.05 | 36.55 | 36.55 | - | 96,417 |
| Sep 11, 2025 | 37.35 | 38.10 | 36.05 | 36.55 | 36.55 | -2.14% | 302,946 |
| Sep 10, 2025 | 38.00 | 39.00 | 37.10 | 37.35 | 37.35 | -0.80% | 126,013 |
| Sep 9, 2025 | 37.40 | 37.85 | 37.15 | 37.65 | 37.65 | -0.53% | 216,244 |
| Sep 8, 2025 | 38.50 | 38.50 | 37.35 | 37.85 | 37.85 | -2.07% | 183,707 |
| Sep 5, 2025 | 38.55 | 38.95 | 38.00 | 38.65 | 38.65 | -0.51% | 147,850 |
| Sep 4, 2025 | 38.35 | 39.15 | 38.10 | 38.85 | 38.85 | 2.10% | 181,221 |
| Sep 3, 2025 | 38.15 | 38.60 | 37.85 | 38.05 | 38.05 | -0.26% | 63,776 |
| Sep 2, 2025 | 38.95 | 39.50 | 37.05 | 38.15 | 38.15 | -2.05% | 205,065 |
| Sep 1, 2025 | 39.15 | 40.50 | 37.05 | 38.95 | 38.95 | -0.61% | 531,719 |
| Aug 29, 2025 | 40.91 | 41.28 | 37.10 | 39.19 | 39.19 | -4.42% | 840,579 |
| Aug 28, 2025 | 36.24 | 41.68 | 36.15 | 41.00 | 41.00 | 13.14% | 1,083,660 |
| Aug 27, 2025 | 35.61 | 36.24 | 35.06 | 36.24 | 36.24 | 1.78% | 179,728 |
| Aug 26, 2025 | 35.42 | 35.74 | 35.24 | 35.61 | 35.61 | 0.13% | 54,484 |
| Aug 25, 2025 | 35.38 | 35.97 | 35.24 | 35.56 | 35.56 | 0.51% | 232,894 |
| Aug 22, 2025 | 35.29 | 35.52 | 34.61 | 35.38 | 35.38 | 1.04% | 180,605 |
| Aug 21, 2025 | 34.93 | 35.83 | 34.79 | 35.02 | 35.02 | -1.41% | 123,418 |
| Aug 20, 2025 | 35.52 | 35.79 | 34.43 | 35.52 | 35.52 | -0.88% | 181,393 |
| Aug 19, 2025 | 35.42 | 35.92 | 34.83 | 35.83 | 35.83 | 1.02% | 123,949 |
| Aug 18, 2025 | 35.52 | 36.38 | 35.02 | 35.47 | 35.47 | 1.16% | 127,349 |
| Aug 15, 2025 | 36.24 | 36.24 | 34.29 | 35.06 | 35.06 | -3.25% | 93,670 |
| Aug 14, 2025 | 36.38 | 36.88 | 35.24 | 36.24 | 36.24 | 0.50% | 86,259 |
| Aug 13, 2025 | 36.38 | 36.60 | 35.29 | 36.06 | 36.06 | 1.40% | 264,330 |
| Aug 12, 2025 | 36.42 | 36.51 | 34.52 | 35.56 | 35.56 | -4.16% | 199,218 |
| Aug 11, 2025 | 36.47 | 38.19 | 34.52 | 37.10 | 37.10 | 1.74% | 467,660 |
| Aug 8, 2025 | 34.83 | 36.47 | 34.83 | 36.47 | 36.47 | 0.25% | 140,957 |
| Aug 7, 2025 | 36.56 | 36.56 | 34.79 | 36.38 | 36.38 | 1.78% | 85,940 |
| Aug 6, 2025 | 35.88 | 36.15 | 35.24 | 35.74 | 35.74 | -0.38% | 94,178 |
| Aug 5, 2025 | 35.70 | 35.88 | 35.29 | 35.88 | 35.88 | 1.54% | 85,686 |
| Aug 4, 2025 | 35.29 | 35.52 | 34.25 | 35.33 | 35.33 | 0.64% | 281,260 |
| Aug 1, 2025 | 34.97 | 35.33 | 34.52 | 35.11 | 35.11 | -0.13% | 122,370 |
| Jul 31, 2025 | 35.38 | 35.38 | 34.52 | 35.15 | 35.15 | 0.39% | 142,861 |
| Jul 30, 2025 | 35.29 | 35.47 | 34.70 | 35.02 | 35.02 | -0.26% | 85,337 |
| Jul 29, 2025 | 35.65 | 35.65 | 34.79 | 35.11 | 35.11 | -0.64% | 101,995 |
| Jul 28, 2025 | 35.06 | 35.52 | 35.06 | 35.33 | 35.33 | -0.76% | 94,037 |
| Jul 25, 2025 | 36.74 | 36.74 | 34.93 | 35.61 | 35.61 | -2.36% | 181,411 |
| Jul 24, 2025 | 36.38 | 37.19 | 35.79 | 36.47 | 36.47 | -1.95% | 82,653 |
| Jul 23, 2025 | 36.97 | 37.56 | 34.74 | 37.19 | 37.19 | 1.74% | 234,235 |
| Jul 22, 2025 | 37.78 | 37.87 | 36.38 | 36.56 | 36.56 | -3.12% | 278,539 |
| Jul 21, 2025 | 40.05 | 40.05 | 37.24 | 37.74 | 37.74 | -5.13% | 238,474 |
| Jul 18, 2025 | 40.96 | 41.37 | 38.96 | 39.78 | 39.78 | -2.88% | 421,973 |
| Jul 17, 2025 | 37.37 | 41.68 | 37.37 | 40.96 | 40.96 | 8.66% | 817,688 |
| Jul 16, 2025 | 35.38 | 37.74 | 35.24 | 37.69 | 37.69 | 7.09% | 410,008 |
| Jul 15, 2025 | 35.83 | 35.83 | 34.65 | 35.20 | 35.20 | -1.65% | 187,258 |
| Jul 14, 2025 | 36.01 | 36.20 | 35.29 | 35.79 | 35.79 | -0.63% | 153,348 |