Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	8.940	9.000	8.930	8.970	8.367	673,523
2024-01-25	8.970	8.980	8.920	8.930	8.329	789,934
2024-01-24	9.000	9.020	8.940	8.960	8.357	733,239
2024-01-23	8.880	8.950	8.880	8.930	8.329	818,732
2024-01-22	8.930	8.950	8.890	8.900	8.301	754,200
2024-01-19	8.950	8.990	8.920	8.920	8.320	566,149
2024-01-18	8.960	9.000	8.940	8.950	8.348	651,399
2024-01-17	8.990	9.050	8.930	8.930	8.329	1,917,486
2024-01-16	9.120	9.140	8.990	8.990	8.385	2,869,960
2024-01-15	9.180	9.190	9.120	9.130	8.516	1,229,003
2024-01-12	9.120	9.270	9.100	9.180	8.562	2,024,123
2024-01-11	9.090	9.120	9.060	9.120	8.506	1,177,045
2024-01-10	9.060	9.100	9.020	9.030	8.422	1,037,707
2024-01-09	9.130	9.130	9.030	9.030	8.422	1,037,467
2024-01-08	9.100	9.120	9.060	9.080	8.469	725,406
2024-01-05	9.080	9.130	9.070	9.100	8.488	616,712
2024-01-04	9.050	9.180	9.050	9.100	8.488	661,692
2024-01-03	9.140	9.140	9.040	9.050	8.441	1,736,801
2024-01-02	9.200	9.200	9.120	9.140	8.525	806,157
2023-12-29	9.120	9.160	9.100	9.130	8.516	646,837
2023-12-28	9.110	9.180	9.090	9.140	8.525	727,956
2023-12-27	9.120	9.120	9.070	9.100	8.488	810,405
2023-12-26	9.070	9.140	9.060	9.110	8.497	636,255
2023-12-25	9.160	9.170	9.070	9.070	8.460	1,154,149
2023-12-22	9.210	9.210	9.140	9.150	8.534	1,178,869
2023-12-21	9.220	9.240	9.170	9.200	8.581	778,481
2023-12-20	9.170	9.240	9.160	9.230	8.609	1,211,071
2023-12-19	9.190	9.200	9.120	9.150	8.534	1,382,968
2023-12-18	9.240	9.290	9.200	9.220	8.600	1,105,145
2023-12-15	9.180	9.260	9.180	9.240	8.618	1,669,640
2023-12-14	9.150	9.210	9.150	9.180	8.562	890,121
2023-12-13	9.100	9.150	9.090	9.110	8.497	986,037
2023-12-12	9.030	9.120	9.020	9.090	8.478	1,897,952
2023-12-11	9.070	9.140	9.070	9.120	8.506	1,433,934
2023-12-08	9.160	9.230	9.110	9.120	8.506	2,706,154
2023-12-07	9.360	9.360	9.160	9.170	8.553	4,718,006
2023-12-06	9.370	9.400	9.290	9.340	8.712	2,960,950
2023-12-05	9.460	9.460	9.300	9.330	8.702	3,882,202
2023-12-04	9.370	9.460	9.310	9.430	8.796	5,690,832
2023-12-01	9.230	9.300	9.200	9.270	8.646	4,174,260
2023-11-30	9.220	9.240	9.170	9.190	8.572	2,271,357
2023-11-29	9.220	9.240	9.170	9.200	8.581	2,896,666
2023-11-28	9.140	9.170	9.120	9.150	8.534	2,303,089
2023-11-27	9.060	9.180	9.030	9.100	8.488	3,905,678
2023-11-24	9.060	9.060	8.990	9.000	8.395	1,158,725
2023-11-23	9.050	9.090	8.980	8.990	8.385	1,844,975
2023-11-22	9.020	9.040	9.000	9.000	8.395	1,874,375
2023-11-21	8.970	9.040	8.970	9.000	8.395	2,149,094
2023-11-20	8.980	8.980	8.940	8.960	8.357	1,298,639
2023-11-17	8.960	9.000	8.900	8.960	8.357	2,025,600
2023-11-16	8.840	8.960	8.840	8.940	8.339	3,285,153
2023-11-15	8.750	8.830	8.740	8.820	8.227	2,373,741
2023-11-14	8.750	8.780	8.690	8.710	8.124	1,721,897
2023-11-13	8.760	8.760	8.710	8.740	8.152	1,823,550
2023-11-10	8.700	8.700	8.640	8.680	8.096	1,699,192
2023-11-09	8.550	8.670	8.550	8.660	8.077	4,130,247
2023-11-08	8.510	8.540	8.480	8.480	7.910	1,140,277
2023-11-07	8.510	8.530	8.490	8.510	7.937	708,444
2023-11-06	8.450	8.520	8.450	8.510	7.937	1,560,414
2023-11-03	8.460	8.460	8.430	8.430	7.863	815,566

← NewerPage 12 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.