Ho Tung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7.770 | 7.840 | 7.750 | 7.770 | 7.491 | 593,856 |
| 2025-07-28 | 7.790 | 7.810 | 7.740 | 7.800 | 7.520 | 577,294 |
| 2025-07-25 | 7.760 | 7.800 | 7.710 | 7.770 | 7.491 | 443,514 |
| 2025-07-24 | 7.800 | 7.800 | 7.700 | 7.760 | 7.481 | 396,841 |
| 2025-07-23 | 7.690 | 7.800 | 7.690 | 7.770 | 7.491 | 495,260 |
| 2025-07-22 | 7.810 | 7.810 | 7.680 | 7.690 | 7.414 | 347,052 |
| 2025-07-21 | 7.760 | 7.820 | 7.740 | 7.780 | 7.501 | 334,001 |
| 2025-07-18 | 7.700 | 7.760 | 7.700 | 7.760 | 7.481 | 470,315 |
| 2025-07-17 | 7.650 | 7.720 | 7.640 | 7.700 | 7.424 | 703,240 |
| 2025-07-16 | 7.610 | 7.690 | 7.600 | 7.650 | 7.375 | 525,405 |
| 2025-07-15 | 7.680 | 7.680 | 7.610 | 7.650 | 7.375 | 495,600 |
| 2025-07-14 | 7.600 | 7.630 | 7.580 | 7.630 | 7.356 | 256,300 |
| 2025-07-11 | 7.570 | 7.600 | 7.520 | 7.580 | 7.308 | 412,666 |
| 2025-07-10 | 7.530 | 7.550 | 7.490 | 7.530 | 7.260 | 248,494 |
| 2025-07-09 | 7.530 | 7.560 | 7.500 | 7.530 | 7.260 | 292,001 |
| 2025-07-08 | 7.590 | 7.590 | 7.470 | 7.480 | 7.211 | 428,090 |
| 2025-07-07 | 7.590 | 7.620 | 7.510 | 7.570 | 7.298 | 219,002 |
| 2025-07-04 | 7.640 | 7.680 | 7.560 | 7.600 | 7.327 | 390,966 |
| 2025-07-03 | 7.600 | 7.680 | 7.600 | 7.670 | 7.395 | 554,531 |
| 2025-07-02 | 7.520 | 7.600 | 7.500 | 7.600 | 7.327 | 242,161 |
| 2025-07-01 | 7.510 | 7.630 | 7.510 | 7.540 | 7.269 | 392,889 |
| 2025-06-30 | 7.580 | 7.590 | 7.460 | 7.500 | 7.231 | 382,690 |
| 2025-06-27 | 7.550 | 7.610 | 7.520 | 7.580 | 7.308 | 536,727 |
| 2025-06-26 | 7.510 | 7.590 | 7.470 | 7.520 | 7.250 | 694,394 |
| 2025-06-25 | 7.450 | 7.490 | 7.440 | 7.460 | 7.192 | 500,251 |
| 2025-06-24 | 7.430 | 7.530 | 7.390 | 7.440 | 7.173 | 1,555,920 |
| 2025-06-23 | 7.450 | 7.450 | 7.310 | 7.370 | 7.105 | 1,035,060 |
| 2025-06-20 | 7.710 | 7.710 | 7.470 | 7.470 | 7.202 | 3,948,881 |
| 2025-06-19 | 7.830 | 7.840 | 7.700 | 7.700 | 7.424 | 1,262,344 |
| 2025-06-18 | 7.800 | 7.830 | 7.790 | 7.830 | 7.549 | 636,084 |
| 2025-06-17 | 7.830 | 7.840 | 7.780 | 7.800 | 7.520 | 1,122,450 |
| 2025-06-16 | 7.770 | 7.810 | 7.760 | 7.770 | 7.491 | 651,200 |
| 2025-06-13 | 7.810 | 7.840 | 7.770 | 7.770 | 7.491 | 1,150,516 |
| 2025-06-12 | 7.900 | 7.900 | 7.820 | 7.860 | 7.578 | 434,160 |
| 2025-06-11 | 7.920 | 7.920 | 7.830 | 7.920 | 7.636 | 450,001 |
| 2025-06-10 | 7.800 | 7.880 | 7.790 | 7.870 | 7.587 | 598,551 |
| 2025-06-09 | 7.890 | 7.890 | 7.780 | 7.790 | 7.510 | 535,001 |
| 2025-06-06 | 7.800 | 7.880 | 7.800 | 7.830 | 7.549 | 296,654 |
| 2025-06-05 | 7.810 | 7.880 | 7.800 | 7.840 | 7.558 | 452,778 |
| 2025-06-04 | 7.760 | 7.880 | 7.760 | 7.800 | 7.520 | 890,001 |
| 2025-06-03 | 7.810 | 7.820 | 7.720 | 7.740 | 7.462 | 912,930 |
| 2025-06-02 | 7.890 | 7.910 | 7.770 | 7.770 | 7.491 | 1,213,968 |
| 2025-05-29 | 8.020 | 8.050 | 7.910 | 7.920 | 7.636 | 1,475,897 |
| 2025-05-28 | 8.110 | 8.120 | 8.010 | 8.020 | 7.732 | 799,314 |
| 2025-05-27 | 8.110 | 8.200 | 8.070 | 8.080 | 7.790 | 1,093,000 |
| 2025-05-26 | 8.110 | 8.120 | 8.080 | 8.090 | 7.800 | 501,552 |
| 2025-05-23 | 8.090 | 8.140 | 8.080 | 8.100 | 7.809 | 496,146 |
| 2025-05-22 | 8.150 | 8.150 | 8.070 | 8.090 | 7.800 | 683,001 |
| 2025-05-21 | 8.140 | 8.170 | 8.110 | 8.150 | 7.857 | 668,769 |
| 2025-05-20 | 8.120 | 8.140 | 8.090 | 8.110 | 7.819 | 650,033 |
| 2025-05-19 | 8.220 | 8.250 | 8.090 | 8.090 | 7.800 | 1,659,100 |
| 2025-05-16 | 8.260 | 8.290 | 8.220 | 8.250 | 7.954 | 1,091,589 |
| 2025-05-15 | 8.400 | 8.400 | 8.220 | 8.270 | 7.973 | 2,300,105 |
| 2025-05-14 | 8.500 | 8.520 | 8.420 | 8.440 | 8.137 | 683,653 |
| 2025-05-13 | 8.510 | 8.560 | 8.460 | 8.490 | 8.185 | 771,916 |
| 2025-05-12 | 8.490 | 8.560 | 8.480 | 8.510 | 8.204 | 629,100 |
| 2025-05-09 | 8.480 | 8.510 | 8.430 | 8.490 | 8.185 | 923,313 |
| 2025-05-08 | 8.620 | 8.640 | 8.490 | 8.490 | 8.185 | 982,895 |
| 2025-05-07 | 8.610 | 8.730 | 8.570 | 8.570 | 8.262 | 832,079 |
| 2025-05-06 | 8.650 | 8.760 | 8.610 | 8.650 | 8.339 | 1,470,597 |
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.