Ho Tung Chemical Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.300	10.500	10.300	10.450	9.747	3,872,154
2024-07-31	10.350	10.400	10.200	10.250	9.560	1,756,746
2024-07-30	10.200	10.400	10.150	10.350	9.654	2,254,424
2024-07-29	10.250	10.400	10.200	10.200	9.514	3,513,588
2024-07-26	10.150	10.250	10.050	10.250	9.560	2,481,437
2024-07-23	10.250	10.350	10.150	10.200	9.514	2,014,013
2024-07-22	10.100	10.250	10.000	10.200	9.514	4,421,673
2024-07-19	10.350	10.350	10.000	10.100	9.421	5,113,930
2024-07-18	10.250	10.450	10.150	10.300	9.607	6,622,471
2024-07-17	10.150	10.300	10.150	10.300	9.607	3,744,430
2024-07-16	10.100	10.150	10.000	10.100	9.421	2,671,522
2024-07-15	10.150	10.200	10.050	10.100	9.421	2,011,788
2024-07-12	10.100	10.250	10.050	10.150	9.467	3,878,613
2024-07-11	10.200	10.300	10.000	10.050	9.374	7,314,084
2024-07-10	10.300	10.400	10.300	10.300	9.607	1,386,501
2024-07-09	10.500	10.500	10.100	10.200	9.514	4,218,235
2024-07-08	10.600	10.700	10.400	10.450	9.747	4,576,411
2024-07-05	10.400	10.650	10.350	10.550	9.840	6,195,027
2024-07-04	10.550	10.550	10.350	10.350	9.654	4,629,351
2024-07-03	10.150	10.450	10.150	10.400	9.700	9,185,026
2024-07-02	10.050	10.200	10.050	10.150	9.467	3,750,082
2024-07-01	10.000	10.150	9.980	10.050	9.374	3,599,128
2024-06-28	9.940	10.050	9.930	9.960	9.290	1,925,124
2024-06-27	9.890	9.910	9.820	9.900	9.234	1,914,932
2024-06-26	9.940	9.980	9.900	9.910	9.243	1,526,381
2024-06-25	10.000	10.000	9.870	9.940	9.271	1,698,677
2024-06-24	10.050	10.100	9.960	9.980	9.309	1,580,819
2024-06-21	9.950	10.050	9.950	10.050	9.374	2,254,295
2024-06-20	9.960	10.000	9.920	9.950	9.281	2,158,430
2024-06-19	10.150	10.150	9.920	9.950	9.281	3,395,442
2024-06-18	10.050	10.100	10.000	10.100	9.421	3,184,221
2024-06-17	10.000	10.100	10.000	10.000	9.327	2,629,172
2024-06-14	9.920	10.050	9.910	9.990	9.318	2,635,937
2024-06-13	10.100	10.100	9.900	9.940	9.271	3,690,058
2024-06-12	10.100	10.150	9.860	10.100	9.421	9,004,947
2024-06-11	10.000	10.250	9.910	10.150	9.467	14,810,256
2024-06-07	9.630	9.860	9.630	9.770	9.113	3,933,432
2024-06-06	9.760	9.760	9.590	9.630	8.982	3,797,596
2024-06-05	9.800	9.840	9.720	9.760	9.103	1,978,875
2024-06-04	9.820	9.820	9.750	9.770	9.113	1,576,982
2024-06-03	9.980	9.980	9.810	9.820	9.159	2,755,129
2024-05-31	9.860	9.950	9.840	9.890	9.225	4,309,426
2024-05-30	9.830	9.890	9.780	9.860	9.197	2,227,910
2024-05-29	9.880	9.930	9.820	9.850	9.187	2,842,422
2024-05-28	9.600	9.850	9.590	9.820	9.159	4,430,160
2024-05-27	9.660	9.660	9.540	9.590	8.945	1,998,565
2024-05-24	9.630	9.630	9.510	9.590	8.945	2,126,016
2024-05-23	9.750	9.750	9.590	9.670	9.019	3,583,610
2024-05-22	9.810	9.810	9.710	9.730	9.075	2,151,816
2024-05-21	9.900	9.900	9.660	9.690	9.038	5,315,114
2024-05-20	10.000	10.000	9.850	9.920	9.253	3,931,475
2024-05-17	9.830	9.960	9.820	9.940	9.271	6,369,434
2024-05-16	9.860	9.900	9.780	9.830	9.169	3,522,603
2024-05-15	9.780	9.860	9.750	9.800	9.141	4,641,310
2024-05-14	9.890	9.930	9.640	9.680	9.029	7,739,381
2024-05-13	9.820	10.000	9.730	9.870	9.206	11,149,305
2024-05-10	9.680	9.800	9.570	9.650	9.001	12,040,034
2024-05-09	9.310	9.820	9.250	9.550	8.908	22,308,194
2024-05-08	9.040	9.120	9.030	9.090	8.478	1,028,456
2024-05-07	9.150	9.180	9.000	9.040	8.432	3,423,155

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.1800 TWD
2025-08-21	0.2050 TWD
2024-08-15	0.3000 TWD
2023-08-15	0.1000 TWD
2022-08-04	0.4200 TWD
2021-08-30	0.7000 TWD
2019-10-25	0.1500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.