Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.160	9.200	9.110	9.150	8.534	2,526,400
2024-05-03	9.090	9.170	9.040	9.090	8.478	4,321,267
2024-05-02	8.970	9.060	8.960	9.030	8.422	2,107,408
2024-04-30	8.970	9.000	8.940	8.960	8.357	1,097,337
2024-04-29	8.870	9.000	8.870	8.970	8.367	2,795,089
2024-04-26	8.900	8.910	8.860	8.860	8.264	993,308
2024-04-25	8.840	8.890	8.810	8.880	8.283	815,665
2024-04-24	8.900	8.900	8.830	8.850	8.255	854,147
2024-04-23	8.840	8.900	8.840	8.850	8.255	874,331
2024-04-22	8.760	8.840	8.760	8.810	8.217	1,289,525
2024-04-19	8.830	8.880	8.670	8.760	8.171	1,619,139
2024-04-18	8.790	8.830	8.730	8.830	8.236	797,819
2024-04-17	8.660	8.790	8.660	8.780	8.189	1,080,364
2024-04-16	8.870	8.870	8.600	8.650	8.068	1,804,450
2024-04-15	8.770	8.880	8.770	8.800	8.208	850,474
2024-04-12	8.790	8.790	8.750	8.780	8.189	742,396
2024-04-11	8.840	8.840	8.770	8.790	8.199	985,147
2024-04-10	8.890	8.890	8.830	8.840	8.245	763,670
2024-04-09	8.830	8.910	8.830	8.860	8.264	1,333,777
2024-04-08	8.730	8.790	8.710	8.790	8.199	1,063,791
2024-04-03	8.750	8.780	8.700	8.710	8.124	1,166,663
2024-04-02	8.750	8.800	8.730	8.750	8.161	1,090,506
2024-04-01	8.780	8.800	8.750	8.750	8.161	1,034,722
2024-03-29	8.810	8.820	8.750	8.770	8.180	551,000
2024-03-28	8.830	8.860	8.750	8.760	8.171	1,265,040
2024-03-27	8.740	8.820	8.740	8.810	8.217	1,635,586
2024-03-26	8.710	8.760	8.670	8.700	8.115	2,565,485
2024-03-25	8.880	8.930	8.640	8.720	8.133	9,479,420
2024-03-22	9.060	9.080	9.030	9.070	8.460	790,358
2024-03-21	9.070	9.080	9.030	9.060	8.450	1,691,655
2024-03-20	9.100	9.100	9.040	9.040	8.432	1,627,590
2024-03-19	9.100	9.150	9.080	9.080	8.469	3,512,451
2024-03-18	9.080	9.120	9.030	9.100	8.488	2,025,441
2024-03-15	9.100	9.140	9.000	9.070	8.460	2,205,132
2024-03-14	8.990	9.120	8.990	9.050	8.441	2,351,031
2024-03-13	8.930	8.970	8.890	8.930	8.329	1,320,853
2024-03-12	8.900	8.970	8.900	8.930	8.329	1,101,615
2024-03-11	8.910	8.940	8.880	8.890	8.292	1,189,878
2024-03-08	9.010	9.010	8.900	8.910	8.311	1,896,410
2024-03-07	9.080	9.080	9.000	9.010	8.404	2,763,005
2024-03-06	9.050	9.140	9.050	9.120	8.506	1,278,968
2024-03-05	9.070	9.090	9.020	9.050	8.441	1,276,693
2024-03-04	9.060	9.080	9.040	9.050	8.441	1,075,438
2024-03-01	9.110	9.110	9.050	9.050	8.441	1,114,553
2024-02-29	9.100	9.120	9.050	9.090	8.478	1,018,638
2024-02-27	9.190	9.190	9.070	9.070	8.460	1,553,557
2024-02-26	8.990	9.200	8.990	9.150	8.534	3,898,888
2024-02-23	9.030	9.040	8.990	8.990	8.385	1,394,458
2024-02-22	9.020	9.040	8.990	9.010	8.404	1,097,636
2024-02-21	9.020	9.050	8.990	8.990	8.385	1,128,612
2024-02-20	9.080	9.090	9.000	9.020	8.413	1,374,712
2024-02-19	8.910	9.050	8.910	9.040	8.432	1,738,080
2024-02-16	8.890	8.960	8.890	8.950	8.348	1,144,044
2024-02-15	8.830	8.890	8.810	8.840	8.245	1,304,557
2024-02-05	8.890	8.890	8.820	8.830	8.236	1,291,695
2024-02-02	8.920	8.940	8.890	8.890	8.292	748,250
2024-02-01	8.890	8.930	8.880	8.900	8.301	567,820
2024-01-31	8.900	8.920	8.880	8.890	8.292	678,217
2024-01-30	9.030	9.030	8.910	8.910	8.311	742,327
2024-01-29	8.970	9.000	8.960	8.990	8.385	488,958

← NewerPage 11 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.