Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	9.190	9.190	8.980	9.000	8.297	2,102,432
2023-05-10	9.140	9.190	9.100	9.130	8.417	1,437,672
2023-05-09	9.370	9.370	9.120	9.130	8.417	3,396,100
2023-05-08	9.450	9.460	9.380	9.390	8.657	1,395,699
2023-05-05	9.450	9.460	9.380	9.420	8.684	2,365,411
2023-05-04	9.500	9.520	9.400	9.420	8.684	1,209,616
2023-05-03	9.410	9.470	9.350	9.420	8.684	2,702,914
2023-05-02	9.320	9.390	9.260	9.350	8.620	1,630,977
2023-04-28	9.470	9.470	9.310	9.310	8.583	1,821,302
2023-04-27	9.310	9.460	9.290	9.300	8.574	4,957,361
2023-04-26	9.220	9.360	9.070	9.310	8.583	3,744,011
2023-04-25	9.260	9.550	9.240	9.300	8.574	10,458,806
2023-04-24	9.060	9.250	9.050	9.220	8.500	1,792,920
2023-04-21	9.130	9.160	9.040	9.060	8.353	1,511,132
2023-04-20	9.290	9.290	9.100	9.130	8.417	1,356,371
2023-04-19	9.380	9.380	9.270	9.290	8.565	2,116,163
2023-04-18	9.300	9.370	9.220	9.310	8.583	2,710,700
2023-04-17	9.360	9.360	9.250	9.260	8.537	1,283,055
2023-04-14	9.230	9.260	9.200	9.220	8.500	1,318,462
2023-04-13	9.190	9.280	9.150	9.220	8.500	2,935,102
2023-04-12	9.180	9.180	9.130	9.170	8.454	2,003,324
2023-04-11	9.140	9.180	9.120	9.150	8.436	1,839,876
2023-04-10	9.150	9.170	9.090	9.110	8.399	1,660,870
2023-04-07	9.120	9.140	9.020	9.090	8.380	1,125,571
2023-04-06	9.000	9.140	8.980	9.080	8.371	1,550,007
2023-03-31	9.010	9.020	8.940	8.970	8.270	1,101,071
2023-03-30	8.950	8.980	8.930	8.940	8.242	1,364,141
2023-03-29	8.900	8.970	8.890	8.910	8.214	805,598
2023-03-28	8.960	8.960	8.880	8.900	8.205	1,174,174
2023-03-27	8.980	8.990	8.890	8.920	8.223	747,917
2023-03-24	8.940	8.970	8.880	8.950	8.251	1,413,070
2023-03-23	8.890	8.920	8.800	8.890	8.196	619,126
2023-03-22	8.980	8.980	8.880	8.890	8.196	1,023,191
2023-03-21	8.780	8.910	8.780	8.900	8.205	1,162,846
2023-03-20	8.740	8.780	8.740	8.760	8.076	773,341
2023-03-17	8.690	8.760	8.690	8.740	8.058	1,530,859
2023-03-16	8.780	8.820	8.670	8.690	8.011	3,172,427
2023-03-15	8.990	8.990	8.890	8.920	8.223	663,869
2023-03-14	8.950	8.980	8.890	8.920	8.223	854,393
2023-03-13	9.000	9.050	8.860	8.980	8.279	1,255,005
2023-03-10	9.170	9.170	8.980	8.990	8.288	2,068,332
2023-03-09	9.260	9.280	9.170	9.170	8.454	1,620,552
2023-03-08	9.170	9.220	9.120	9.220	8.500	1,233,247
2023-03-07	9.130	9.230	9.130	9.160	8.445	1,307,779
2023-03-06	9.210	9.250	9.120	9.120	8.408	1,971,233
2023-03-03	9.020	9.170	9.020	9.120	8.408	2,951,315
2023-03-02	8.880	9.050	8.880	9.010	8.306	1,505,933
2023-03-01	8.930	8.950	8.880	8.890	8.196	1,039,163
2023-02-24	8.940	8.940	8.880	8.930	8.233	1,043,141
2023-02-23	8.940	8.990	8.890	8.900	8.205	1,620,898
2023-02-22	8.880	8.880	8.800	8.880	8.187	798,152
2023-02-21	8.980	8.980	8.870	8.880	8.187	731,645
2023-02-20	8.860	8.940	8.860	8.920	8.223	1,345,145
2023-02-17	8.820	8.870	8.780	8.850	8.159	1,167,315
2023-02-16	8.780	8.850	8.750	8.810	8.122	1,557,450
2023-02-15	8.720	8.760	8.710	8.730	8.048	494,020
2023-02-14	8.700	8.730	8.680	8.720	8.039	471,680
2023-02-13	8.700	8.710	8.620	8.650	7.975	798,410
2023-02-10	8.750	8.750	8.690	8.690	8.011	972,661
2023-02-09	8.770	8.800	8.730	8.750	8.067	661,623

← NewerPage 15 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.