Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.100	9.340	9.080	9.170	9.072	6,039,437
2026-01-16	9.220	9.220	9.040	9.080	8.982	5,105,374
2026-01-15	9.160	9.240	9.080	9.180	9.081	5,591,409
2026-01-14	9.080	9.160	9.030	9.130	9.032	6,476,943
2026-01-13	8.970	9.060	8.790	9.000	8.903	7,913,695
2026-01-12	9.000	9.130	8.820	8.890	8.795	9,236,627
2026-01-09	9.280	9.570	8.900	8.950	8.854	39,504,812
2026-01-08	8.480	8.970	8.480	8.970	8.874	18,684,645
2026-01-07	8.070	8.200	8.070	8.160	8.072	2,482,942
2026-01-06	8.000	8.070	7.990	8.060	7.973	946,424
2026-01-05	8.050	8.050	7.960	7.980	7.894	2,249,532
2026-01-02	8.080	8.140	8.050	8.050	7.964	1,393,791
2025-12-31	8.130	8.190	8.080	8.080	7.993	1,786,392
2025-12-30	8.190	8.200	8.090	8.140	8.053	1,809,285
2025-12-29	8.200	8.290	8.190	8.200	8.112	1,461,510
2025-12-26	8.280	8.290	8.200	8.210	8.122	1,174,360
2025-12-24	8.350	8.350	8.250	8.260	8.171	1,617,343
2025-12-23	8.370	8.400	8.250	8.340	8.250	794,420
2025-12-22	8.320	8.380	8.320	8.370	8.280	563,727
2025-12-19	8.350	8.350	8.300	8.310	8.221	787,359
2025-12-18	8.380	8.380	8.270	8.280	8.191	916,187
2025-12-17	8.440	8.460	8.330	8.330	8.241	828,167
2025-12-16	8.490	8.490	8.350	8.400	8.310	946,297
2025-12-15	8.370	8.490	8.370	8.440	8.349	1,996,675
2025-12-12	8.420	8.450	8.350	8.350	8.260	1,649,950
2025-12-11	8.230	8.370	8.220	8.370	8.280	2,461,266
2025-12-10	8.240	8.240	8.160	8.170	8.082	538,785
2025-12-09	8.250	8.250	8.200	8.240	8.152	354,010
2025-12-08	8.210	8.250	8.200	8.230	8.142	798,083
2025-12-05	8.260	8.270	8.180	8.210	8.122	645,704
2025-12-04	8.360	8.370	8.250	8.250	8.161	987,123
2025-12-03	8.370	8.380	8.300	8.360	8.270	1,147,908
2025-12-02	8.270	8.410	8.270	8.330	8.241	1,778,997
2025-12-01	8.230	8.310	8.230	8.280	8.191	749,010
2025-11-28	8.150	8.300	8.150	8.220	8.132	710,467
2025-11-27	8.160	8.220	8.100	8.150	8.062	709,076
2025-11-26	8.130	8.210	8.120	8.170	8.082	363,451
2025-11-25	8.150	8.190	8.110	8.140	8.053	700,458
2025-11-24	8.150	8.190	8.110	8.150	8.062	652,990
2025-11-21	8.170	8.240	8.070	8.110	8.023	1,041,121
2025-11-20	8.140	8.270	8.140	8.170	8.082	826,370
2025-11-19	8.160	8.170	8.070	8.120	8.033	1,150,631
2025-11-18	8.250	8.250	8.150	8.170	8.082	892,937
2025-11-17	8.450	8.450	8.210	8.270	8.181	2,056,028
2025-11-14	8.390	8.430	8.360	8.370	8.280	2,117,927
2025-11-13	8.470	8.490	8.400	8.440	8.349	1,708,167
2025-11-12	8.320	8.480	8.320	8.430	8.339	1,738,709
2025-11-11	8.320	8.380	8.310	8.310	8.221	1,303,669
2025-11-10	8.370	8.480	8.340	8.350	8.260	1,418,522
2025-11-07	8.480	8.520	8.350	8.350	8.260	2,417,058
2025-11-06	8.250	8.490	8.250	8.480	8.389	3,284,655
2025-11-05	8.280	8.280	8.170	8.250	8.161	1,693,163
2025-11-04	8.290	8.330	8.220	8.320	8.231	1,658,302
2025-11-03	8.200	8.290	8.180	8.240	8.152	1,577,522
2025-10-31	8.250	8.250	8.190	8.200	8.112	989,304
2025-10-30	8.310	8.310	8.200	8.250	8.161	1,025,685
2025-10-29	8.320	8.320	8.230	8.300	8.211	1,198,574
2025-10-28	8.330	8.330	8.230	8.260	8.171	941,771
2025-10-27	8.360	8.370	8.290	8.330	8.241	2,094,490
2025-10-23	8.320	8.380	8.280	8.280	8.191	953,816

← NewerPage 4 of 21 · 1,219 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.