Ho Tung Chemical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.050 | 8.050 | 7.920 | 7.950 | 7.665 | 516,929 |
| 2025-02-03 | 8.030 | 8.080 | 7.940 | 7.970 | 7.684 | 634,480 |
| 2025-01-22 | 8.050 | 8.060 | 8.000 | 8.050 | 7.761 | 346,816 |
| 2025-01-21 | 8.090 | 8.090 | 8.020 | 8.040 | 7.751 | 500,725 |
| 2025-01-20 | 8.160 | 8.160 | 7.990 | 8.050 | 7.761 | 1,002,846 |
| 2025-01-17 | 7.930 | 8.060 | 7.930 | 8.040 | 7.751 | 1,238,224 |
| 2025-01-16 | 8.000 | 8.010 | 7.910 | 7.920 | 7.636 | 652,318 |
| 2025-01-15 | 7.890 | 7.970 | 7.850 | 7.920 | 7.636 | 760,064 |
| 2025-01-14 | 7.790 | 7.850 | 7.760 | 7.820 | 7.539 | 649,038 |
| 2025-01-13 | 7.760 | 7.770 | 7.600 | 7.700 | 7.424 | 1,613,581 |
| 2025-01-10 | 7.840 | 7.870 | 7.750 | 7.770 | 7.491 | 1,298,430 |
| 2025-01-09 | 7.930 | 7.960 | 7.830 | 7.830 | 7.549 | 1,378,007 |
| 2025-01-08 | 7.990 | 7.990 | 7.900 | 7.920 | 7.636 | 923,736 |
| 2025-01-07 | 8.020 | 8.070 | 7.920 | 7.920 | 7.636 | 957,475 |
| 2025-01-06 | 7.970 | 8.020 | 7.920 | 8.000 | 7.713 | 622,819 |
| 2025-01-03 | 7.970 | 8.050 | 7.910 | 7.910 | 7.626 | 946,903 |
| 2025-01-02 | 7.960 | 8.000 | 7.930 | 7.950 | 7.665 | 663,849 |
| 2024-12-31 | 8.030 | 8.030 | 7.950 | 7.990 | 7.703 | 701,516 |
| 2024-12-30 | 8.080 | 8.080 | 8.000 | 8.030 | 7.742 | 645,281 |
| 2024-12-27 | 8.090 | 8.110 | 8.030 | 8.090 | 7.800 | 585,820 |
| 2024-12-26 | 8.010 | 8.120 | 8.010 | 8.040 | 7.751 | 654,344 |
| 2024-12-25 | 8.070 | 8.070 | 7.990 | 7.990 | 7.703 | 762,199 |
| 2024-12-24 | 8.000 | 8.100 | 7.990 | 7.990 | 7.703 | 903,424 |
| 2024-12-23 | 7.950 | 8.040 | 7.950 | 7.970 | 7.684 | 697,603 |
| 2024-12-20 | 8.020 | 8.050 | 7.910 | 7.910 | 7.626 | 2,098,620 |
| 2024-12-19 | 8.100 | 8.120 | 8.030 | 8.050 | 7.761 | 1,374,934 |
| 2024-12-18 | 8.120 | 8.160 | 8.050 | 8.150 | 7.857 | 729,530 |
| 2024-12-17 | 8.130 | 8.190 | 8.110 | 8.120 | 7.828 | 896,543 |
| 2024-12-16 | 8.180 | 8.260 | 8.110 | 8.120 | 7.828 | 1,472,837 |
| 2024-12-13 | 8.370 | 8.370 | 8.160 | 8.180 | 7.886 | 2,470,838 |
| 2024-12-12 | 8.380 | 8.400 | 8.320 | 8.330 | 8.031 | 1,112,686 |
| 2024-12-11 | 8.410 | 8.410 | 8.350 | 8.350 | 8.050 | 1,050,283 |
| 2024-12-10 | 8.420 | 8.490 | 8.400 | 8.410 | 8.108 | 1,373,910 |
| 2024-12-09 | 8.380 | 8.380 | 8.330 | 8.360 | 8.060 | 926,249 |
| 2024-12-06 | 8.400 | 8.400 | 8.350 | 8.380 | 8.079 | 752,864 |
| 2024-12-05 | 8.400 | 8.450 | 8.370 | 8.380 | 8.079 | 879,047 |
| 2024-12-04 | 8.430 | 8.450 | 8.380 | 8.390 | 8.089 | 1,310,244 |
| 2024-12-03 | 8.430 | 8.460 | 8.400 | 8.430 | 8.127 | 1,063,588 |
| 2024-12-02 | 8.460 | 8.470 | 8.410 | 8.420 | 8.118 | 834,272 |
| 2024-11-29 | 8.440 | 8.480 | 8.380 | 8.460 | 8.156 | 397,556 |
| 2024-11-28 | 8.510 | 8.520 | 8.430 | 8.440 | 8.137 | 792,231 |
| 2024-11-27 | 8.650 | 8.650 | 8.510 | 8.510 | 8.204 | 790,501 |
| 2024-11-26 | 8.630 | 8.650 | 8.550 | 8.600 | 8.291 | 668,202 |
| 2024-11-25 | 8.530 | 8.620 | 8.530 | 8.600 | 8.291 | 1,864,422 |
| 2024-11-22 | 8.500 | 8.550 | 8.500 | 8.530 | 8.224 | 809,718 |
| 2024-11-21 | 8.480 | 8.500 | 8.430 | 8.490 | 8.185 | 480,228 |
| 2024-11-20 | 8.490 | 8.490 | 8.490 | 8.490 | 8.185 | 548,546 |
| 2024-11-19 | 8.490 | 8.520 | 8.460 | 8.520 | 8.214 | 481,620 |
| 2024-11-18 | 8.510 | 8.540 | 8.450 | 8.490 | 8.185 | 814,817 |
| 2024-11-15 | 8.360 | 8.590 | 8.360 | 8.500 | 8.195 | 1,648,140 |
| 2024-11-14 | 8.430 | 8.430 | 8.340 | 8.360 | 8.060 | 1,383,002 |
| 2024-11-13 | 8.410 | 8.480 | 8.380 | 8.410 | 8.108 | 1,027,011 |
| 2024-11-12 | 8.470 | 8.480 | 8.390 | 8.410 | 8.108 | 1,533,038 |
| 2024-11-11 | 8.550 | 8.550 | 8.480 | 8.510 | 8.204 | 718,535 |
| 2024-11-08 | 8.520 | 8.610 | 8.470 | 8.520 | 8.214 | 2,060,000 |
| 2024-11-07 | 8.350 | 8.470 | 8.350 | 8.400 | 8.098 | 634,521 |
| 2024-11-06 | 8.380 | 8.400 | 8.340 | 8.340 | 8.041 | 920,245 |
| 2024-11-05 | 8.370 | 8.430 | 8.370 | 8.380 | 8.079 | 418,907 |
| 2024-11-04 | 8.440 | 8.440 | 8.360 | 8.360 | 8.060 | 832,903 |
| 2024-11-01 | 8.400 | 8.420 | 8.330 | 8.410 | 8.108 | 882,584 |
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.