Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	8.750	8.800	8.750	8.770	8.085	745,699
2023-02-07	8.710	8.800	8.710	8.740	8.058	458,021
2023-02-06	8.740	8.780	8.710	8.750	8.067	798,460
2023-02-03	8.780	8.780	8.720	8.740	8.058	570,077
2023-02-02	8.770	8.820	8.730	8.780	8.094	1,276,927
2023-02-01	8.670	8.770	8.670	8.730	8.048	947,915
2023-01-31	8.560	8.690	8.560	8.670	7.993	926,003
2023-01-30	8.600	8.620	8.560	8.590	7.919	725,277
2023-01-17	8.550	8.590	8.540	8.550	7.882	474,699
2023-01-16	8.590	8.630	8.550	8.550	7.882	899,512
2023-01-13	8.640	8.640	8.600	8.600	7.928	615,726
2023-01-12	8.650	8.690	8.620	8.620	7.947	403,107
2023-01-11	8.630	8.680	8.620	8.650	7.975	398,172
2023-01-10	8.690	8.700	8.640	8.650	7.975	394,565
2023-01-09	8.670	8.700	8.650	8.660	7.984	673,761
2023-01-06	8.660	8.660	8.600	8.620	7.947	904,263
2023-01-05	8.700	8.730	8.660	8.660	7.984	1,114,400
2023-01-04	8.700	8.750	8.650	8.660	7.984	683,615
2023-01-03	8.800	8.800	8.650	8.700	8.021	1,436,262
2022-12-30	8.700	8.820	8.680	8.750	8.067	1,648,096
2022-12-29	8.660	8.760	8.560	8.680	8.002	1,346,559
2022-12-28	8.830	8.880	8.700	8.710	8.030	1,331,506
2022-12-27	8.860	8.890	8.790	8.820	8.131	1,300,917
2022-12-26	8.740	9.030	8.740	8.840	8.150	8,198,512
2022-12-23	8.700	8.760	8.660	8.730	8.048	867,982
2022-12-22	8.690	8.740	8.670	8.710	8.030	496,971
2022-12-21	8.640	8.760	8.620	8.620	7.947	681,996
2022-12-20	8.730	8.830	8.620	8.620	7.947	2,008,368
2022-12-19	8.560	8.760	8.550	8.710	8.030	1,665,049
2022-12-16	8.690	8.690	8.580	8.580	7.910	1,381,315
2022-12-15	8.730	8.810	8.710	8.750	8.067	938,021
2022-12-14	8.770	8.790	8.730	8.730	8.048	982,276
2022-12-13	8.600	8.820	8.600	8.730	8.048	3,369,600
2022-12-12	8.650	8.650	8.530	8.560	7.892	923,673
2022-12-09	8.570	8.630	8.570	8.590	7.919	884,689
2022-12-08	8.560	8.590	8.510	8.530	7.864	818,201
2022-12-07	8.560	8.670	8.530	8.620	7.947	1,230,232
2022-12-06	8.740	8.750	8.540	8.560	7.892	1,280,200
2022-12-05	8.780	8.790	8.730	8.750	8.067	909,451
2022-12-02	8.780	8.830	8.730	8.740	8.058	1,060,026
2022-12-01	8.790	8.850	8.760	8.780	8.094	2,464,047
2022-11-30	8.550	8.780	8.550	8.730	8.048	3,091,208
2022-11-29	8.450	8.640	8.410	8.590	7.919	2,441,172
2022-11-28	8.450	8.450	8.360	8.410	7.753	921,639
2022-11-25	8.440	8.560	8.430	8.460	7.799	1,472,850
2022-11-24	8.360	8.440	8.360	8.420	7.763	1,013,107
2022-11-23	8.330	8.420	8.330	8.360	7.707	1,491,700
2022-11-22	8.290	8.310	8.270	8.310	7.661	394,950
2022-11-21	8.270	8.340	8.260	8.280	7.633	641,903
2022-11-18	8.290	8.370	8.270	8.270	7.624	969,116
2022-11-17	8.220	8.290	8.220	8.280	7.633	581,626
2022-11-16	8.400	8.400	8.230	8.230	7.587	1,798,855
2022-11-15	8.410	8.410	8.320	8.370	7.716	1,225,028
2022-11-14	8.300	8.450	8.300	8.410	7.753	1,845,212
2022-11-11	8.370	8.400	8.280	8.280	7.633	964,207
2022-11-10	8.230	8.290	8.220	8.260	7.615	680,462
2022-11-09	8.290	8.330	8.260	8.270	7.624	1,161,759
2022-11-08	8.400	8.400	8.280	8.280	7.633	1,104,519
2022-11-07	8.210	8.320	8.210	8.290	7.643	1,431,426
2022-11-04	8.060	8.160	8.060	8.160	7.523	745,525

← NewerPage 16 of 21 · 1,216 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.