Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	8.860	8.950	8.850	8.940	8.242	536,587
2022-08-08	8.900	8.900	8.820	8.860	8.168	508,445
2022-08-05	8.920	8.950	8.890	8.900	8.205	1,017,203
2022-08-04	8.900	8.940	8.790	8.880	8.187	1,617,012
2022-08-03	9.290	9.350	9.250	9.320	8.205	1,681,318
2022-08-02	9.420	9.420	9.300	9.310	8.196	1,714,040
2022-08-01	9.370	9.470	9.340	9.430	8.302	1,360,579
2022-07-29	9.300	9.360	9.290	9.340	8.223	869,600
2022-07-28	9.360	9.360	9.270	9.280	8.170	592,755
2022-07-27	9.340	9.340	9.250	9.300	8.187	609,542
2022-07-26	9.360	9.420	9.310	9.310	8.196	601,174
2022-07-25	9.300	9.400	9.300	9.380	8.258	950,014
2022-07-22	9.260	9.370	9.240	9.300	8.187	1,277,467
2022-07-21	9.200	9.280	9.160	9.280	8.170	774,316
2022-07-20	9.260	9.320	9.150	9.200	8.099	1,395,832
2022-07-19	9.080	9.220	9.020	9.200	8.099	1,252,800
2022-07-18	8.970	9.070	8.970	9.070	7.985	1,054,006
2022-07-15	8.850	8.930	8.790	8.920	7.853	1,242,002
2022-07-14	8.720	8.860	8.720	8.850	7.791	908,054
2022-07-13	8.730	8.820	8.730	8.820	7.765	1,062,318
2022-07-12	8.890	8.890	8.620	8.620	7.589	2,195,496
2022-07-11	9.000	9.020	8.900	8.970	7.897	637,877
2022-07-08	8.970	9.050	8.900	8.930	7.862	913,168
2022-07-07	9.040	9.040	8.800	8.960	7.888	1,460,005
2022-07-06	9.080	9.080	8.860	8.930	7.862	1,795,405
2022-07-05	9.030	9.130	8.990	9.110	8.020	1,434,670
2022-07-04	8.880	8.960	8.840	8.860	7.800	1,152,617
2022-07-01	9.100	9.100	8.780	8.860	7.800	3,337,376
2022-06-30	9.270	9.270	9.080	9.120	8.029	2,164,712
2022-06-29	9.220	9.300	9.170	9.270	8.161	1,294,803
2022-06-28	9.370	9.380	9.270	9.270	8.161	603,130
2022-06-27	9.190	9.370	9.190	9.340	8.223	1,424,407
2022-06-24	9.160	9.330	9.160	9.170	8.073	2,362,128
2022-06-23	9.300	9.340	9.070	9.150	8.055	1,870,785
2022-06-22	9.480	9.480	9.210	9.220	8.117	1,489,475
2022-06-21	9.390	9.490	9.310	9.490	8.355	835,480
2022-06-20	9.520	9.640	9.250	9.270	8.161	1,927,038
2022-06-17	9.600	9.600	9.490	9.520	8.381	1,280,795
2022-06-16	9.790	9.840	9.600	9.610	8.460	979,659
2022-06-15	9.650	9.820	9.650	9.700	8.540	1,096,727
2022-06-14	9.720	9.720	9.550	9.650	8.496	1,107,239
2022-06-13	9.850	9.850	9.700	9.720	8.557	1,497,652
2022-06-10	9.900	9.920	9.880	9.920	8.733	871,686
2022-06-09	9.950	9.960	9.910	9.930	8.742	815,690
2022-06-08	9.940	9.990	9.920	9.920	8.733	831,784
2022-06-07	9.960	9.990	9.930	9.930	8.742	543,085
2022-06-06	9.980	10.000	9.910	9.980	8.786	1,156,041
2022-06-02	10.000	10.000	9.920	9.950	8.760	695,163
2022-06-01	9.960	10.050	9.950	9.980	8.786	1,853,312
2022-05-31	9.930	9.960	9.840	9.930	8.742	1,192,825
2022-05-30	9.820	9.980	9.800	9.930	8.742	2,041,405
2022-05-27	9.720	9.810	9.720	9.760	8.592	1,006,284
2022-05-26	9.730	9.800	9.700	9.700	8.540	1,051,412
2022-05-25	9.650	9.730	9.650	9.720	8.557	612,161
2022-05-24	9.790	9.790	9.620	9.620	8.469	1,255,405
2022-05-23	9.750	9.800	9.700	9.750	8.584	894,929
2022-05-20	9.700	9.770	9.680	9.760	8.592	935,624
2022-05-19	9.600	9.690	9.600	9.670	8.513	1,041,651
2022-05-18	9.760	9.840	9.750	9.800	8.628	1,303,641
2022-05-17	9.740	9.810	9.710	9.760	8.592	1,149,421

← NewerPage 18 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.