Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	9.570	9.850	9.560	9.740	8.575	2,206,002
2022-05-13	9.410	9.540	9.410	9.510	8.372	1,832,548
2022-05-12	9.790	9.790	9.310	9.320	8.205	5,081,340
2022-05-11	9.850	9.860	9.730	9.740	8.575	1,285,005
2022-05-10	9.780	9.850	9.600	9.850	8.672	1,640,983
2022-05-09	10.100	10.150	9.840	9.840	8.663	3,714,942
2022-05-06	10.100	10.100	9.980	10.050	8.848	2,837,972
2022-05-05	10.200	10.200	10.100	10.150	8.936	835,565
2022-05-04	10.150	10.200	10.100	10.100	8.892	1,280,332
2022-05-03	10.100	10.150	10.050	10.100	8.892	1,345,002
2022-04-29	10.200	10.250	10.100	10.150	8.936	1,347,996
2022-04-28	10.100	10.200	10.100	10.150	8.936	1,950,023
2022-04-27	10.350	10.350	10.000	10.100	8.892	7,168,535
2022-04-26	10.500	10.550	10.400	10.450	9.200	2,412,279
2022-04-25	10.600	10.650	10.400	10.400	9.156	4,435,352
2022-04-22	10.550	10.800	10.550	10.700	9.420	6,040,651
2022-04-21	10.550	10.600	10.500	10.600	9.332	2,284,365
2022-04-20	10.500	10.600	10.450	10.500	9.244	2,033,373
2022-04-19	10.400	10.500	10.350	10.500	9.244	1,883,016
2022-04-18	10.450	10.500	10.250	10.350	9.112	2,414,488
2022-04-15	10.450	10.500	10.400	10.400	9.156	1,204,610
2022-04-14	10.500	10.550	10.400	10.450	9.200	1,626,235
2022-04-13	10.500	10.500	10.400	10.450	9.200	1,338,945
2022-04-12	10.550	10.600	10.400	10.500	9.244	1,909,529
2022-04-11	10.550	10.700	10.500	10.500	9.244	4,566,002
2022-04-08	10.500	10.550	10.450	10.500	9.244	1,954,309
2022-04-07	10.700	10.700	10.400	10.400	9.156	3,334,990
2022-04-06	10.500	10.700	10.450	10.700	9.420	4,728,216
2022-04-01	10.450	10.550	10.300	10.500	9.244	1,712,535
2022-03-31	10.550	10.550	10.400	10.450	9.200	1,448,896
2022-03-30	10.550	10.550	10.450	10.500	9.244	2,023,737
2022-03-29	10.500	10.650	10.450	10.500	9.244	3,055,618
2022-03-28	10.500	10.650	10.400	10.450	9.200	3,712,294
2022-03-25	10.500	10.550	10.400	10.400	9.156	1,834,918
2022-03-24	10.550	10.550	10.400	10.450	9.200	1,802,778
2022-03-23	10.600	10.650	10.550	10.550	9.288	1,994,965
2022-03-22	10.500	10.650	10.400	10.550	9.288	3,611,058
2022-03-21	10.550	10.600	10.400	10.500	9.244	1,779,675
2022-03-18	10.350	10.500	10.250	10.500	9.244	5,127,469
2022-03-17	10.400	10.450	10.250	10.300	9.068	5,178,809
2022-03-16	10.350	10.400	10.200	10.300	9.068	2,699,865
2022-03-15	10.450	10.450	10.200	10.250	9.024	1,961,363
2022-03-14	10.400	10.450	10.300	10.400	9.156	2,158,510
2022-03-11	10.400	10.550	10.250	10.350	9.112	5,496,007
2022-03-10	10.200	10.900	10.150	10.550	9.288	54,894,833
2022-03-09	10.050	10.150	9.990	10.100	8.892	2,454,384
2022-03-08	10.050	10.200	9.950	10.000	8.804	4,867,296
2022-03-07	10.400	10.400	10.100	10.100	8.892	4,301,881
2022-03-04	10.650	10.650	10.500	10.500	9.244	2,499,143
2022-03-03	10.700	10.750	10.600	10.650	9.376	1,254,177
2022-03-02	10.700	10.700	10.550	10.600	9.332	1,491,861
2022-03-01	10.550	10.700	10.550	10.700	9.420	1,342,000
2022-02-25	10.550	10.600	10.450	10.550	9.288	2,811,071
2022-02-24	10.700	10.700	10.500	10.550	9.288	3,771,067
2022-02-23	10.750	10.800	10.650	10.800	9.508	1,782,443
2022-02-22	10.900	10.900	10.650	10.750	9.464	3,021,041
2022-02-21	10.850	11.000	10.800	10.900	9.596	1,869,315
2022-02-18	10.750	10.950	10.750	10.950	9.640	1,277,671
2022-02-17	10.950	11.000	10.800	10.800	9.508	2,056,334
2022-02-16	10.900	10.950	10.800	10.900	9.596	1,452,470

← NewerPage 19 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.