Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.090	8.110	8.050	8.090	7.458	743,473
2022-11-02	8.110	8.200	8.090	8.160	7.523	918,346
2022-11-01	8.040	8.130	8.030	8.110	7.477	1,166,501
2022-10-31	8.010	8.060	7.990	8.030	7.403	508,543
2022-10-28	8.080	8.110	7.970	7.980	7.357	1,481,737
2022-10-27	8.000	8.080	7.980	8.080	7.449	1,419,592
2022-10-26	8.050	8.070	7.960	7.970	7.348	1,623,000
2022-10-25	8.080	8.110	7.950	8.020	7.394	1,033,594
2022-10-24	8.030	8.110	8.000	8.000	7.375	1,740,703
2022-10-21	7.950	7.990	7.860	7.950	7.329	1,710,196
2022-10-20	8.240	8.240	7.900	7.950	7.329	8,807,084
2022-10-19	8.370	8.370	8.260	8.270	7.624	1,616,015
2022-10-18	8.310	8.370	8.250	8.330	7.680	1,479,283
2022-10-17	8.450	8.450	8.210	8.240	7.597	2,934,654
2022-10-14	8.530	8.620	8.490	8.500	7.836	1,821,252
2022-10-13	8.750	8.750	8.400	8.410	7.753	2,717,025
2022-10-12	8.760	8.760	8.640	8.720	8.039	1,521,902
2022-10-11	8.860	8.860	8.670	8.760	8.076	3,208,002
2022-10-07	8.970	9.080	8.920	8.950	8.251	1,473,400
2022-10-06	9.080	9.080	8.980	9.010	8.306	1,687,233
2022-10-05	9.180	9.180	9.040	9.080	8.371	5,304,304
2022-10-04	8.730	9.260	8.730	9.180	8.463	43,595,457
2022-10-03	8.800	8.870	8.660	8.730	8.048	1,730,003
2022-09-30	8.690	8.880	8.620	8.830	8.141	1,238,000
2022-09-29	8.750	9.100	8.550	8.790	8.104	2,528,038
2022-09-28	8.790	8.930	8.460	8.490	7.827	1,869,551
2022-09-27	8.740	8.770	8.620	8.740	8.058	915,724
2022-09-26	9.000	9.000	8.660	8.710	8.030	2,857,063
2022-09-23	9.070	9.130	9.040	9.050	8.343	497,680
2022-09-22	9.080	9.110	9.000	9.100	8.389	689,199
2022-09-21	9.170	9.170	9.060	9.080	8.371	687,001
2022-09-20	9.120	9.160	9.090	9.140	8.426	533,305
2022-09-19	9.170	9.170	9.030	9.060	8.353	1,121,365
2022-09-16	9.250	9.260	9.160	9.160	8.445	964,066
2022-09-15	9.230	9.300	9.230	9.260	8.537	638,305
2022-09-14	8.990	9.280	8.990	9.250	8.528	1,156,472
2022-09-13	9.480	9.560	9.420	9.430	8.694	744,668
2022-09-12	9.320	9.530	9.320	9.460	8.721	2,514,221
2022-09-08	9.080	9.340	9.080	9.290	8.565	1,350,428
2022-09-07	9.130	9.140	9.030	9.060	8.353	878,510
2022-09-06	9.350	9.350	9.150	9.170	8.454	1,037,040
2022-09-05	9.350	9.350	9.220	9.290	8.565	816,111
2022-09-02	9.330	9.380	9.290	9.300	8.574	575,501
2022-09-01	9.370	9.370	9.290	9.330	8.601	975,120
2022-08-31	9.310	9.400	9.290	9.360	8.629	695,140
2022-08-30	9.350	9.350	9.290	9.320	8.592	745,624
2022-08-29	9.370	9.370	9.240	9.290	8.565	923,428
2022-08-26	9.560	9.560	9.480	9.480	8.740	762,139
2022-08-25	9.700	9.700	9.450	9.480	8.740	1,685,881
2022-08-24	9.290	9.750	9.290	9.480	8.740	4,555,478
2022-08-23	9.270	9.290	9.230	9.270	8.546	692,368
2022-08-22	9.250	9.320	9.250	9.300	8.574	367,000
2022-08-19	9.350	9.350	9.300	9.330	8.601	637,645
2022-08-18	9.310	9.320	9.290	9.300	8.574	527,512
2022-08-17	9.270	9.340	9.270	9.300	8.574	949,806
2022-08-16	9.290	9.290	9.270	9.270	8.546	593,039
2022-08-15	9.400	9.400	9.240	9.290	8.565	1,963,990
2022-08-12	9.390	9.400	9.330	9.380	8.648	1,038,014
2022-08-11	9.420	9.430	9.300	9.330	8.601	2,513,815
2022-08-10	9.030	9.450	9.020	9.380	8.648	3,908,207

← NewerPage 17 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.