Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	10.700	10.900	10.700	10.800	9.508	2,585,831
2022-02-14	10.850	10.850	10.700	10.700	9.420	2,118,001
2022-02-11	11.000	11.150	10.900	10.950	9.640	2,605,995
2022-02-10	11.050	11.150	11.000	11.100	9.772	2,484,018
2022-02-09	11.050	11.100	10.950	11.000	9.684	2,629,922
2022-02-08	11.000	11.050	10.900	11.050	9.728	2,949,360
2022-02-07	10.800	10.950	10.750	10.900	9.596	2,314,484
2022-01-26	10.700	10.800	10.650	10.650	9.376	2,996,740
2022-01-25	10.900	10.900	10.650	10.700	9.420	4,587,350
2022-01-24	11.100	11.100	10.750	10.900	9.596	3,286,495
2022-01-21	11.500	11.600	11.100	11.100	9.772	4,633,701
2022-01-20	11.350	11.600	11.300	11.450	10.080	3,354,546
2022-01-19	11.250	11.350	11.250	11.300	9.948	2,144,800
2022-01-18	11.400	11.500	11.250	11.250	9.904	2,193,737
2022-01-17	11.250	11.400	11.150	11.400	10.036	2,749,944
2022-01-14	11.550	11.550	11.200	11.250	9.904	5,726,011
2022-01-13	11.750	11.950	11.500	11.500	10.124	12,238,471
2022-01-12	11.600	11.700	11.450	11.700	10.300	11,899,206
2022-01-11	11.450	11.500	11.300	11.450	10.080	4,663,903
2022-01-10	11.550	11.750	11.400	11.400	10.036	7,728,773
2022-01-07	11.500	11.650	11.350	11.450	10.080	9,121,887
2022-01-06	11.300	11.500	11.300	11.350	9.992	5,438,422
2022-01-05	11.500	11.500	11.300	11.350	9.992	4,271,583
2022-01-04	11.400	11.500	11.350	11.450	10.080	6,646,729
2022-01-03	11.300	11.400	11.050	11.250	9.904	7,083,841
2021-12-30	11.250	11.300	11.150	11.150	9.816	2,419,815
2021-12-29	11.000	11.300	11.000	11.200	9.860	5,340,420
2021-12-28	10.950	11.100	10.950	10.950	9.640	2,959,990
2021-12-27	10.850	11.000	10.850	10.950	9.640	2,349,971
2021-12-24	10.900	10.900	10.850	10.850	9.552	1,645,851
2021-12-23	10.900	10.950	10.800	10.900	9.596	2,022,538
2021-12-22	10.900	11.000	10.800	10.850	9.552	1,871,937
2021-12-21	10.750	10.950	10.700	10.850	9.552	1,971,476
2021-12-20	10.800	10.800	10.600	10.750	9.464	3,230,230
2021-12-17	10.850	10.950	10.800	10.800	9.508	2,769,612
2021-12-16	11.000	11.050	10.800	10.850	9.552	2,747,481
2021-12-15	10.850	10.950	10.800	10.900	9.596	1,960,250
2021-12-14	11.000	11.000	10.800	10.850	9.552	2,775,113
2021-12-13	11.100	11.150	10.950	11.000	9.684	3,966,719
2021-12-10	11.250	11.250	11.050	11.100	9.772	3,394,481
2021-12-09	11.400	11.400	11.200	11.250	9.904	2,876,003
2021-12-08	11.600	11.650	11.300	11.300	9.948	3,705,441
2021-12-07	11.500	11.550	11.400	11.450	10.080	2,456,696
2021-12-06	11.650	11.650	11.350	11.350	9.992	4,913,603
2021-12-03	11.800	11.850	11.600	11.600	10.212	10,922,439
2021-12-02	11.250	11.650	11.250	11.600	10.212	11,255,444
2021-12-01	11.100	11.400	11.100	11.250	9.904	3,041,308
2021-11-30	11.150	11.300	11.100	11.200	9.860	3,056,884
2021-11-29	11.000	11.150	10.750	11.050	9.728	5,706,280
2021-11-26	11.400	11.450	10.950	11.000	9.684	15,583,209
2021-11-25	11.600	11.700	11.400	11.600	10.212	7,585,888
2021-11-24	11.700	11.750	11.350	11.500	10.124	9,920,066
2021-11-23	11.250	11.700	11.150	11.550	10.168	27,500,058
2021-11-22	11.050	11.250	11.000	11.200	9.860	3,914,727
2021-11-19	11.250	11.350	10.900	11.000	9.684	7,636,787
2021-11-18	10.900	11.300	10.900	11.250	9.904	14,836,830
2021-11-17	10.950	10.950	10.800	10.900	9.596	3,491,517
2021-11-16	10.900	11.000	10.800	10.850	9.552	4,800,663
2021-11-15	10.900	10.900	10.700	10.900	9.596	4,085,587
2021-11-12	10.850	10.950	10.700	10.800	9.508	3,993,619

← NewerPage 20 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.