Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	8.530	8.940	8.530	8.720	8.407	7,263,904
2025-05-02	8.410	8.520	8.410	8.500	8.195	695,866
2025-04-30	8.440	8.490	8.380	8.400	8.098	656,894
2025-04-29	8.460	8.510	8.430	8.440	8.137	1,015,338
2025-04-28	8.530	8.530	8.370	8.430	8.127	913,005
2025-04-25	8.560	8.620	8.480	8.480	8.176	1,878,011
2025-04-24	8.690	8.690	8.500	8.530	8.224	2,389,070
2025-04-23	8.730	8.740	8.610	8.650	8.339	2,478,323
2025-04-22	8.650	8.730	8.610	8.680	8.368	2,102,917
2025-04-21	8.620	8.730	8.590	8.670	8.359	2,967,024
2025-04-18	8.560	8.660	8.510	8.610	8.301	2,309,240
2025-04-17	8.500	8.570	8.470	8.550	8.243	1,123,370
2025-04-16	8.520	8.600	8.470	8.540	8.233	2,305,001
2025-04-15	8.290	8.540	8.290	8.490	8.185	1,699,153
2025-04-14	8.540	8.540	8.160	8.270	7.973	2,250,821
2025-04-11	7.970	8.160	7.800	8.090	7.800	1,846,407
2025-04-10	7.790	8.110	7.710	8.110	7.819	4,058,416
2025-04-09	7.580	7.620	7.240	7.380	7.115	4,823,106
2025-04-08	7.770	7.770	7.480	7.680	7.404	4,198,576
2025-04-07	7.740	7.840	7.740	7.740	7.462	5,007,589
2025-04-02	8.550	8.620	8.530	8.600	8.291	1,213,632
2025-04-01	8.470	8.570	8.460	8.540	8.233	1,720,197
2025-03-31	8.530	8.530	8.330	8.430	8.127	1,502,752
2025-03-28	8.660	8.680	8.590	8.650	8.339	2,097,552
2025-03-27	8.720	8.740	8.640	8.700	8.388	929,156
2025-03-26	8.560	8.730	8.560	8.730	8.417	3,555,356
2025-03-25	8.660	8.660	8.550	8.560	8.253	1,337,870
2025-03-24	8.590	8.660	8.570	8.600	8.291	1,656,639
2025-03-21	8.550	8.610	8.520	8.600	8.291	1,691,627
2025-03-20	8.520	8.620	8.520	8.580	8.272	1,965,057
2025-03-19	8.570	8.570	8.460	8.510	8.204	1,230,119
2025-03-18	8.550	8.570	8.470	8.550	8.243	1,401,995
2025-03-17	8.510	8.590	8.470	8.560	8.253	1,597,814
2025-03-14	8.350	8.490	8.350	8.480	8.176	2,779,803
2025-03-13	8.500	8.530	8.330	8.370	8.069	3,051,524
2025-03-12	8.330	8.380	8.240	8.270	7.973	405,805
2025-03-11	8.300	8.350	8.170	8.320	8.021	1,001,118
2025-03-10	8.350	8.390	8.310	8.360	8.060	455,883
2025-03-07	8.380	8.410	8.320	8.350	8.050	618,020
2025-03-06	8.390	8.430	8.350	8.390	8.089	533,323
2025-03-05	8.340	8.390	8.290	8.380	8.079	1,131,956
2025-03-04	8.250	8.330	8.200	8.330	8.031	725,578
2025-03-03	8.320	8.320	8.250	8.290	7.992	545,166
2025-02-27	8.340	8.390	8.300	8.320	8.021	1,177,875
2025-02-26	8.310	8.330	8.300	8.310	8.012	582,358
2025-02-25	8.220	8.330	8.220	8.310	8.012	1,102,553
2025-02-24	8.220	8.290	8.220	8.270	7.973	519,051
2025-02-21	8.250	8.290	8.220	8.250	7.954	418,102
2025-02-20	8.250	8.330	8.200	8.200	7.906	2,200,894
2025-02-19	8.220	8.270	8.220	8.270	7.973	370,831
2025-02-18	8.300	8.310	8.210	8.220	7.925	1,021,425
2025-02-17	8.290	8.320	8.230	8.300	8.002	1,120,600
2025-02-14	8.280	8.280	8.190	8.270	7.973	1,441,280
2025-02-13	8.090	8.220	8.070	8.200	7.906	2,020,551
2025-02-12	8.080	8.160	8.060	8.070	7.780	997,101
2025-02-11	8.040	8.100	8.010	8.070	7.780	905,804
2025-02-10	8.040	8.100	7.990	8.040	7.751	620,553
2025-02-07	8.070	8.070	8.010	8.030	7.742	333,801
2025-02-06	8.040	8.080	8.020	8.070	7.780	543,613
2025-02-05	8.000	8.040	7.950	8.030	7.742	619,727

← NewerPage 7 of 21 · 1,220 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.