TWSE · 3049 · stock

HannsTouch Holdings Company (3049) stock price history

Every TWSE trading session of HannsTouch Holdings Company from Sep 30, 2002 to Sep 24, 2026: 5,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3049 data, free keyYear by year table

3049 adjusted close, 2002 to 2026

3049HannsTouch Holdings Company
NT$12.25+92.3% over one year
20052010201520202025
NT$46.87
All time high, 2004
NT$18.00
52 week high, NT$5.38 low
5,933
Daily sessions since 2002

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

3049 key facts

  • HannsTouch Holdings Company (3049) closed at NT$12.25 on Sep 24, 2026 on TWSE.
  • 3049's all time high close is NT$46.87, set on Apr 20, 2004; its all time low close is NT$3.73 on Aug 24, 2015.
  • 3049's 52 week range is NT$5.38 to NT$18.00.
  • 3049 returned +92.3% over the year to Sep 24, 2026 and +11.1% over five years.
  • Over ten years 3049 returned +70%, +5.4% a year compounded.
  • 3049's deepest drawdown was -92.0% from Apr 20, 2004 to Aug 24, 2015.
  • DataCedar holds 5,933 daily sessions of 3049 history from Sep 30, 2002 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3049 price chart, 2002 to 2026

3049 adjusted close, Sep 30, 2002 to Sep 24, 2026NT$4.41NT$17.21NT$30.01NT$42.8020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

3049 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-3.5%
3 months-13.1%
6 months-16.1%
Year to date+105.2%
1 year+92.3%
3 years+27.5%
5 years+11.1%
10 years+69.6%
Since Sep 30, 2002-53.5%
Compound annual growth, 24.0 years-3.1%

3049 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$46.87 on Apr 20, 2004
All time low close
NT$3.73 on Aug 24, 2015
52 week high
NT$18.00 on Mar 20, 2026
52 week low
NT$5.38 on Dec 31, 2025
Deepest drawdown
-92.0% from Apr 20, 2004 to Aug 24, 2015, not yet recovered
Best single session
+11.0% on Sep 16, 2005
Worst single session
-10.0% on Apr 7, 2025
Volatility, 1 year annualised
72.4%
Sessions closing higher, 1 year
44%
Best calendar year
2009, +646%
Worst calendar year
2008, -72%

3049 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Sep 30, 2002; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$5.80NT$18.00NT$5.70NT$12.25+98.9%2.2B178
2025NT$9.05NT$9.40NT$5.38NT$6.16-32.2%330.8M242
2024NT$9.64NT$13.25NT$7.33NT$9.08-5.9%1.4B242
2023NT$9.13NT$11.50NT$8.86NT$9.65+6.2%547.6M239
2022NT$16.86NT$17.29NT$8.97NT$9.09-45.3%1.1B246
2021NT$10.58NT$18.83NT$8.72NT$16.62+57.7%3.1B243
2020NT$12.32NT$12.64NT$7.24NT$10.54-13.9%2.4B245
2019NT$6.74NT$15.05NT$6.20NT$12.23+83.5%4.6B241
2018NT$8.08NT$8.60NT$4.81NT$6.67-17.3%380M245
2017NT$7.71NT$12.46NT$7.46NT$8.06+6.1%1.3B243
2016NT$7.09NT$8.75NT$4.54NT$7.60+8.9%1B244
2015NT$10.12NT$11.48NT$3.40NT$6.98-31.0%678.6M246
2014NT$12.68NT$14.46NT$7.71NT$10.12-19.8%505.3M248
2013NT$15.38NT$19.84NT$11.48NT$12.61-12.3%1B244
2012NT$17.29NT$25.65NT$10.70NT$14.39-16.8%1.7B248
2011NT$35.57NT$45.28NT$9.17NT$17.29-51.0%2.3B247
2010NT$41.24NT$42.02NT$21.61NT$35.29-11.7%3.9B250
2009NT$5.36NT$40.68NT$4.69NT$39.97+646.1%6.5B249
2008NT$19.17NT$36.07NT$4.01NT$5.36-72.0%14.7B251
2007NT$14.10NT$24.37NT$11.46NT$19.13+37.7%1.8B244
2006NT$21.40NT$23.31NT$8.67NT$13.89-33.6%5.5B248
2005NT$21.95NT$27.01NT$12.24NT$20.92-4.4%1.6B260
2004NT$29.80NT$47.55NT$17.91NT$21.88-26.6%36.9B262
2003NT$18.31NT$37.39NT$17.23NT$29.80+62.7%44B261
2002NT$26.33NT$27.20NT$14.41NT$18.31n/a7.6B67

3049 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$12.25-9.6%
August 2026NT$13.55+35.5%
July 2026NT$10.00-26.2%
June 2026NT$13.55+8.4%
May 2026NT$12.50+2.5%
April 2026NT$12.20+6.6%
March 2026NT$11.45+10.1%
February 2026NT$10.40+12.1%
January 2026NT$9.28+50.6%
December 2025NT$6.16-10.7%
November 2025NT$6.90+7.6%
October 2025NT$6.41-4.6%

About the 3049 data

Daily bars. 5,933 sessions from Sep 30, 2002 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3049/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3045 Taiwan Mobile Co., Ltd.
  • 3046 AOPEN Incorporated
  • 3047 EDIMAX Technology Co., Ltd.
  • 3048 EDOM Technology Co., Ltd.
  • 3050 U-Tech Media Corporation
  • 3051 Optimax Technology Corporation
  • 3052 Apex Science & Engineering Corp.
  • 3054 LIWANLI Innovation Co., Ltd.

Common questions

3049 share price history

Start with any symbol.

Start free