Ho Tung Chemical Corp historical data

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

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

← NewerPage 8 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.