Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.640	8.640	8.560	8.580	7.910	939,212
2023-08-07	8.620	8.630	8.560	8.610	7.938	1,180,295
2023-08-04	8.600	8.660	8.560	8.600	7.928	1,177,236
2023-08-02	8.550	8.690	8.520	8.600	7.928	2,541,622
2023-08-01	8.560	8.590	8.520	8.550	7.882	1,273,916
2023-07-31	8.540	8.580	8.470	8.510	7.846	1,717,302
2023-07-28	8.540	8.600	8.460	8.500	7.836	1,684,556
2023-07-27	8.480	8.580	8.450	8.540	7.873	1,865,915
2023-07-26	8.360	8.460	8.360	8.400	7.744	1,230,933
2023-07-25	8.350	8.390	8.330	8.360	7.707	1,376,655
2023-07-24	8.500	8.510	8.350	8.350	7.698	2,354,148
2023-07-21	8.600	8.600	8.480	8.500	7.836	2,446,962
2023-07-20	8.560	8.620	8.520	8.560	7.892	798,500
2023-07-19	8.590	8.620	8.520	8.530	7.864	1,280,308
2023-07-18	8.610	8.640	8.580	8.580	7.910	1,220,150
2023-07-17	8.530	8.650	8.530	8.640	7.965	1,303,435
2023-07-14	8.630	8.660	8.610	8.610	7.938	1,057,478
2023-07-13	8.740	8.760	8.590	8.590	7.919	1,992,838
2023-07-12	8.750	8.800	8.700	8.710	8.030	820,730
2023-07-11	8.750	8.810	8.730	8.750	8.067	919,343
2023-07-10	8.780	8.820	8.730	8.740	8.058	1,048,595
2023-07-07	8.850	8.850	8.750	8.760	8.076	1,676,599
2023-07-06	8.900	8.920	8.820	8.850	8.159	1,874,240
2023-07-05	8.910	8.950	8.890	8.900	8.205	1,323,220
2023-07-04	8.920	8.960	8.890	8.900	8.205	1,551,310
2023-07-03	8.890	8.940	8.860	8.920	8.223	1,565,620
2023-06-30	8.870	8.900	8.840	8.860	8.168	1,219,951
2023-06-29	8.850	8.910	8.840	8.860	8.168	903,170
2023-06-28	8.900	8.900	8.840	8.840	8.150	1,214,530
2023-06-27	8.920	8.940	8.850	8.860	8.168	1,738,583
2023-06-26	8.930	8.960	8.890	8.920	8.223	1,159,850
2023-06-21	8.920	8.980	8.880	8.920	8.223	1,935,079
2023-06-20	8.970	8.970	8.900	8.920	8.223	1,962,093
2023-06-19	9.010	9.010	8.930	8.960	8.260	1,890,154
2023-06-16	8.890	8.970	8.860	8.970	8.270	2,631,684
2023-06-15	8.950	8.970	8.840	8.840	8.150	3,630,614
2023-06-14	8.960	9.040	8.950	8.980	8.279	1,929,856
2023-06-13	9.030	9.030	8.940	8.950	8.251	3,036,869
2023-06-12	9.200	9.200	9.010	9.010	8.306	4,892,237
2023-06-09	9.260	9.270	9.190	9.190	8.472	1,686,671
2023-06-08	9.260	9.270	9.200	9.210	8.491	1,518,740
2023-06-07	9.280	9.330	9.250	9.260	8.537	1,824,024
2023-06-06	9.400	9.400	9.240	9.280	8.555	3,105,707
2023-06-05	9.220	9.470	9.220	9.350	8.620	27,636,918
2023-06-02	9.250	9.250	9.190	9.200	8.482	1,873,055
2023-06-01	9.270	9.280	9.220	9.230	8.509	787,711
2023-05-31	9.230	9.400	9.180	9.270	8.546	2,826,475
2023-05-30	9.210	9.220	9.170	9.170	8.454	667,223
2023-05-29	9.250	9.300	9.160	9.220	8.500	2,539,973
2023-05-26	9.330	9.350	9.220	9.220	8.500	1,168,335
2023-05-25	9.350	9.350	9.240	9.270	8.546	1,410,982
2023-05-24	9.260	9.390	9.260	9.330	8.601	1,705,851
2023-05-23	9.250	9.350	9.250	9.280	8.555	1,218,845
2023-05-22	9.250	9.260	9.220	9.240	8.519	897,213
2023-05-19	9.300	9.300	9.210	9.220	8.500	1,017,097
2023-05-18	9.300	9.340	9.250	9.250	8.528	1,638,910
2023-05-17	9.220	9.330	9.220	9.290	8.565	2,444,288
2023-05-16	9.150	9.250	9.150	9.220	8.500	1,366,324
2023-05-15	9.040	9.150	9.020	9.120	8.408	992,284
2023-05-12	9.060	9.110	8.950	9.080	8.371	899,063

← NewerPage 14 of 21 · 1,221 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.