Ho Tung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.320 | 8.380 | 8.280 | 8.280 | 8.191 | 953,816 |
| 2025-10-22 | 8.230 | 8.350 | 8.230 | 8.320 | 8.231 | 2,092,072 |
| 2025-10-21 | 8.250 | 8.290 | 8.210 | 8.210 | 8.122 | 918,101 |
| 2025-10-20 | 8.260 | 8.290 | 8.190 | 8.230 | 8.142 | 1,389,524 |
| 2025-10-17 | 8.300 | 8.400 | 8.260 | 8.260 | 8.171 | 2,122,587 |
| 2025-10-16 | 8.370 | 8.370 | 8.250 | 8.270 | 8.181 | 2,179,211 |
| 2025-10-15 | 8.280 | 8.370 | 8.170 | 8.340 | 8.250 | 2,541,122 |
| 2025-10-14 | 8.300 | 8.420 | 8.180 | 8.220 | 8.132 | 5,264,475 |
| 2025-10-13 | 7.980 | 8.210 | 7.940 | 8.210 | 8.122 | 3,418,305 |
| 2025-10-09 | 7.890 | 7.970 | 7.870 | 7.900 | 7.815 | 1,150,938 |
| 2025-10-08 | 7.840 | 7.900 | 7.800 | 7.890 | 7.805 | 549,269 |
| 2025-10-07 | 7.870 | 7.920 | 7.830 | 7.830 | 7.746 | 800,009 |
| 2025-10-03 | 7.930 | 7.930 | 7.830 | 7.850 | 7.766 | 767,323 |
| 2025-10-02 | 7.920 | 7.950 | 7.880 | 7.900 | 7.815 | 790,700 |
| 2025-10-01 | 7.940 | 7.960 | 7.870 | 7.910 | 7.825 | 760,676 |
| 2025-09-30 | 8.000 | 8.050 | 7.910 | 7.940 | 7.855 | 1,494,639 |
| 2025-09-29 | 7.910 | 7.910 | 7.910 | 7.910 | 7.825 | 0 |
| 2025-09-26 | 7.850 | 7.990 | 7.850 | 7.910 | 7.825 | 2,633,664 |
| 2025-09-25 | 7.800 | 7.930 | 7.800 | 7.850 | 7.766 | 1,348,225 |
| 2025-09-24 | 7.800 | 7.850 | 7.790 | 7.800 | 7.716 | 573,325 |
| 2025-09-23 | 7.800 | 7.820 | 7.770 | 7.790 | 7.706 | 591,765 |
| 2025-09-22 | 7.820 | 7.830 | 7.770 | 7.800 | 7.716 | 1,090,505 |
| 2025-09-19 | 7.800 | 7.860 | 7.760 | 7.820 | 7.736 | 715,092 |
| 2025-09-18 | 7.800 | 7.810 | 7.770 | 7.790 | 7.706 | 509,629 |
| 2025-09-17 | 7.720 | 7.840 | 7.720 | 7.780 | 7.696 | 695,584 |
| 2025-09-16 | 7.720 | 7.770 | 7.700 | 7.720 | 7.637 | 606,456 |
| 2025-09-15 | 7.800 | 7.800 | 7.700 | 7.710 | 7.627 | 965,161 |
| 2025-09-12 | 7.790 | 7.820 | 7.750 | 7.800 | 7.716 | 1,082,684 |
| 2025-09-11 | 7.930 | 7.930 | 7.750 | 7.760 | 7.677 | 1,285,766 |
| 2025-09-10 | 7.980 | 7.980 | 7.880 | 7.900 | 7.815 | 1,013,108 |
| 2025-09-09 | 7.820 | 7.910 | 7.820 | 7.900 | 7.815 | 1,238,504 |
| 2025-09-08 | 7.800 | 7.830 | 7.760 | 7.770 | 7.687 | 878,911 |
| 2025-09-05 | 7.850 | 7.880 | 7.790 | 7.810 | 7.726 | 547,210 |
| 2025-09-04 | 7.790 | 7.860 | 7.780 | 7.830 | 7.746 | 561,000 |
| 2025-09-03 | 7.780 | 7.800 | 7.770 | 7.790 | 7.706 | 599,579 |
| 2025-09-02 | 7.780 | 7.830 | 7.760 | 7.800 | 7.716 | 606,949 |
| 2025-09-01 | 7.860 | 7.870 | 7.800 | 7.810 | 7.726 | 746,762 |
| 2025-08-29 | 7.880 | 7.940 | 7.860 | 7.870 | 7.785 | 597,230 |
| 2025-08-28 | 7.900 | 7.900 | 7.840 | 7.880 | 7.795 | 735,865 |
| 2025-08-27 | 7.860 | 7.950 | 7.860 | 7.900 | 7.815 | 476,637 |
| 2025-08-26 | 7.890 | 7.920 | 7.870 | 7.890 | 7.805 | 793,122 |
| 2025-08-25 | 7.910 | 7.950 | 7.890 | 7.910 | 7.825 | 733,072 |
| 2025-08-22 | 7.950 | 7.950 | 7.880 | 7.900 | 7.815 | 1,014,122 |
| 2025-08-21 | 7.920 | 7.980 | 7.850 | 7.950 | 7.865 | 1,882,954 |
| 2025-08-20 | 8.160 | 8.170 | 8.060 | 8.060 | 7.771 | 1,919,300 |
| 2025-08-19 | 8.150 | 8.190 | 8.130 | 8.150 | 7.857 | 1,229,983 |
| 2025-08-18 | 8.050 | 8.160 | 8.050 | 8.110 | 7.819 | 2,534,000 |
| 2025-08-15 | 8.040 | 8.050 | 7.990 | 8.030 | 7.742 | 878,272 |
| 2025-08-14 | 8.050 | 8.080 | 8.010 | 8.040 | 7.751 | 907,757 |
| 2025-08-13 | 8.040 | 8.070 | 7.970 | 8.000 | 7.713 | 1,127,008 |
| 2025-08-12 | 7.900 | 8.030 | 7.890 | 8.000 | 7.713 | 1,467,537 |
| 2025-08-11 | 7.880 | 7.980 | 7.850 | 7.920 | 7.636 | 499,342 |
| 2025-08-08 | 7.870 | 7.960 | 7.870 | 7.890 | 7.607 | 906,037 |
| 2025-08-07 | 7.850 | 7.880 | 7.830 | 7.850 | 7.568 | 638,391 |
| 2025-08-06 | 7.770 | 7.830 | 7.770 | 7.800 | 7.520 | 454,244 |
| 2025-08-05 | 7.780 | 7.850 | 7.760 | 7.770 | 7.491 | 2,188,547 |
| 2025-08-04 | 7.760 | 7.820 | 7.670 | 7.780 | 7.501 | 687,858 |
| 2025-08-01 | 7.800 | 7.800 | 7.800 | 7.800 | 7.520 | 0 |
| 2025-07-31 | 7.880 | 7.880 | 7.800 | 7.800 | 7.520 | 460,738 |
| 2025-07-30 | 7.770 | 7.890 | 7.750 | 7.860 | 7.578 | 1,176,587 |
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.