TWSE · 9939 · stock

Taiwan Hon Chuan Enterprise Co., Ltd. (9939) stock price history

Every TWSE trading session of Taiwan Hon Chuan Enterprise Co., Ltd. from Mar 5, 2001 to Sep 24, 2026: 6,343 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 9939 data, free keyYear by year table

9939 adjusted close, 2001 to 2026

9939Taiwan Hon Chuan Enterprise Co., Ltd.
NT$124.50+2.2% over one year
20052010201520202025
NT$156.28
All time high, 2024
NT$145.50
52 week high, NT$103.22 low
6,343
Daily sessions since 2001

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

9939 key facts

  • Taiwan Hon Chuan Enterprise Co., Ltd. (9939) closed at NT$124.50 on Sep 24, 2026 on TWSE.
  • 9939's all time high close is NT$156.28, set on Jul 19, 2024; its all time low close is NT$2.51 on Oct 9, 2001.
  • 9939's 52 week range is NT$103.22 to NT$145.50.
  • 9939 returned +2.2% over the year to Sep 24, 2026 and +118.9% over five years.
  • Over ten years 9939 returned +311%, +15.2% a year compounded.
  • 9939's deepest drawdown was -58.0% from Mar 19, 2004 to Sep 28, 2005.
  • DataCedar holds 6,343 daily sessions of 9939 history from Mar 5, 2001 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9939 price chart, 2001 to 2026

9939 adjusted close, Mar 5, 2001 to Sep 24, 2026NT$2.71NT$10.36NT$39.71NT$152.1720052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9939 returns

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

PeriodReturn
1 month-7.4%
3 months+1.8%
6 months+11.4%
Year to date+8.6%
1 year+2.2%
3 years+33.3%
5 years+118.9%
10 years+310.5%
Since Mar 5, 2001+3,196%
Compound annual growth, 25.6 years+14.7%

9939 records

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

All time high close
NT$156.28 on Jul 19, 2024
All time low close
NT$2.51 on Oct 9, 2001
52 week high
NT$145.50 on Aug 7, 2026
52 week low
NT$103.22 on Apr 13, 2026
Deepest drawdown
-58.0% from Mar 19, 2004 to Sep 28, 2005, recovered Jul 31, 2007
Best single session
+19.1% on Jul 12, 2001
Worst single session
-8.5% on Apr 9, 2025
Volatility, 1 year annualised
24.8%
Sessions closing higher, 1 year
44%
Growth of 1 since 2001
33.0×
Best calendar year
2002, +184%
Worst calendar year
2004, -27%

9939 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. 2001 starts on Mar 5, 2001; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$116.07NT$145.50NT$103.22NT$124.50+8.2%248.8M178
2025NT$134.35NT$155.37NT$108.93NT$115.12-14.6%253.8M242
2024NT$110.24NT$159.02NT$107.58NT$134.80+21.8%231M242
2023NT$73.14NT$112.01NT$72.21NT$110.68+50.5%333M239
2022NT$57.27NT$75.25NT$55.76NT$73.56+29.0%236.1M246
2021NT$46.18NT$64.44NT$42.99NT$57.03+24.5%322.3M243
2020NT$44.62NT$47.00NT$28.50NT$45.80+2.6%249M245
2019NT$32.80NT$45.12NT$32.35NT$44.62+36.0%188.4M241
2018NT$37.81NT$38.60NT$31.60NT$32.80-13.2%160.6M245
2017NT$33.19NT$40.50NT$33.19NT$37.81+13.9%291.2M243
2016NT$28.41NT$35.02NT$26.72NT$33.19+16.3%275.7M244
2015NT$31.66NT$39.36NT$25.87NT$28.53-9.9%491.2M246
2014NT$34.19NT$37.40NT$25.65NT$31.66-7.4%353.5M248
2013NT$33.72NT$44.13NT$29.56NT$34.19+2.8%471.3M244
2012NT$27.88NT$37.07NT$27.88NT$33.25+19.3%304.1M248
2011NT$31.38NT$44.82NT$26.53NT$27.88-11.6%357.5M247
2010NT$23.65NT$33.37NT$21.87NT$31.52+33.3%586.1M250
2009NT$11.63NT$26.11NT$11.63NT$23.65+103.4%988.4M249
2008NT$9.91NT$15.05NT$8.71NT$11.63+21.8%13B251
2007NT$10.96NT$13.49NT$7.62NT$9.54-11.2%13.8B244
2006NT$7.67NT$10.89NT$6.86NT$10.75+37.1%17.3B248
2005NT$8.26NT$8.90NT$5.50NT$7.84-5.1%5B260
2004NT$11.29NT$13.36NT$6.48NT$8.26-26.8%456M262
2003NT$9.44NT$12.20NT$8.58NT$11.29+19.6%650.9M261
2002NT$3.33NT$10.13NT$3.20NT$9.44+183.7%1.4B261
2001NT$3.78NT$5.18NT$2.40NT$3.33n/a603.8M216

9939 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$124.50-5.3%
August 2026NT$131.50+2.7%
July 2026NT$128.00+4.7%
June 2026NT$122.25+4.0%
May 2026NT$117.49+10.8%
April 2026NT$106.08-3.5%
March 2026NT$109.88-5.3%
February 2026NT$116.07+1.7%
January 2026NT$114.16-0.8%
December 2025NT$115.12-5.5%
November 2025NT$121.78+1.2%
October 2025NT$120.35-0.8%

About the 9939 data

Daily bars. 6,343 sessions from Mar 5, 2001 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 Mar 5, 2001, 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/9939/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9934 Globe Union Industrial Corp.
  • 9935 Ching Feng Home Fashions Co.,Ltd
  • 9937 National Petroleum Co., Ltd.
  • 9938 Taiwan Paiho Limited
  • 9940 Sinyi Realty Inc.
  • 9941 Taiwan Acceptance Corporation
  • 9942 NAK Sealing Technologies Corporation
  • 9943 Holiday Entertainment Co.,Ltd

Common questions

9939 share price history

Start with any symbol.

Start free