Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.460	8.460	8.400	8.410	8.108	1,185,594
2024-10-29	8.550	8.550	8.420	8.450	8.147	1,783,798
2024-10-28	8.560	8.560	8.510	8.520	8.214	609,187
2024-10-25	8.570	8.610	8.540	8.550	8.243	792,576
2024-10-24	8.600	8.610	8.550	8.580	8.272	804,913
2024-10-23	8.550	8.630	8.540	8.600	8.291	1,481,065
2024-10-22	8.580	8.580	8.520	8.540	8.233	1,360,890
2024-10-21	8.590	8.590	8.520	8.560	8.253	1,422,260
2024-10-18	8.570	8.610	8.520	8.530	8.224	1,105,170
2024-10-17	8.520	8.620	8.510	8.570	8.262	758,219
2024-10-16	8.520	8.550	8.470	8.480	8.176	1,040,824
2024-10-15	8.600	8.630	8.500	8.520	8.214	2,110,560
2024-10-14	8.580	8.620	8.540	8.600	8.291	1,062,860
2024-10-11	8.650	8.710	8.550	8.560	8.253	1,821,404
2024-10-09	8.870	8.870	8.590	8.610	8.301	3,364,854
2024-10-08	8.970	8.980	8.850	8.860	8.542	1,538,600
2024-10-07	9.010	9.010	8.930	8.960	8.638	1,043,112
2024-10-04	8.960	9.000	8.930	8.950	8.629	742,258
2024-10-01	9.040	9.040	8.960	8.960	8.638	1,289,921
2024-09-30	8.970	9.090	8.970	9.000	8.677	3,075,076
2024-09-27	8.830	9.000	8.830	8.970	8.648	2,790,896
2024-09-26	8.890	8.930	8.810	8.830	8.513	1,745,169
2024-09-25	8.880	8.950	8.850	8.870	8.552	993,299
2024-09-24	8.920	8.920	8.830	8.860	8.542	752,192
2024-09-23	9.050	9.050	8.900	8.910	8.590	1,274,736
2024-09-20	8.910	9.060	8.840	9.020	8.696	3,828,480
2024-09-19	8.880	8.940	8.850	8.880	8.561	1,088,526
2024-09-18	8.900	8.940	8.820	8.830	8.513	1,606,910
2024-09-16	8.740	8.880	8.710	8.870	8.552	1,199,612
2024-09-13	8.620	8.730	8.620	8.690	8.378	1,083,227
2024-09-12	8.620	8.670	8.600	8.630	8.320	544,104
2024-09-11	8.620	8.620	8.560	8.580	8.272	628,677
2024-09-10	8.580	8.640	8.530	8.530	8.224	1,039,789
2024-09-09	8.590	8.590	8.400	8.550	8.243	1,585,083
2024-09-06	8.620	8.620	8.520	8.570	8.262	762,590
2024-09-05	8.590	8.720	8.510	8.560	8.253	1,325,101
2024-09-04	8.760	8.760	8.510	8.530	8.224	3,685,430
2024-09-03	8.970	8.970	8.880	8.880	8.561	1,384,769
2024-09-02	9.010	9.010	8.940	8.950	8.629	669,311
2024-08-30	8.980	9.020	8.950	8.960	8.638	1,003,773
2024-08-29	8.990	9.010	8.950	8.960	8.638	1,181,485
2024-08-28	9.050	9.050	9.000	9.010	8.686	1,234,792
2024-08-27	8.980	9.020	8.940	8.990	8.667	1,068,760
2024-08-26	9.000	9.020	8.950	8.980	8.658	1,870,601
2024-08-23	9.000	9.000	8.910	8.940	8.619	1,948,934
2024-08-22	8.900	9.060	8.880	9.000	8.677	3,385,663
2024-08-21	8.850	8.970	8.840	8.900	8.580	1,487,045
2024-08-20	8.900	8.910	8.850	8.850	8.532	2,577,960
2024-08-19	8.910	8.920	8.870	8.880	8.561	1,932,329
2024-08-16	8.960	9.030	8.890	8.910	8.590	2,818,931
2024-08-15	8.970	8.990	8.920	8.930	8.609	3,231,582
2024-08-14	9.240	9.290	9.200	9.220	8.600	2,880,540
2024-08-13	9.200	9.250	9.140	9.220	8.600	3,718,405
2024-08-12	9.160	9.260	9.160	9.190	8.572	2,578,696
2024-08-09	9.280	9.400	9.180	9.190	8.572	7,175,489
2024-08-08	9.460	9.460	9.100	9.230	8.609	11,547,980
2024-08-07	9.580	9.840	9.550	9.790	9.131	2,961,318
2024-08-06	9.560	9.640	9.240	9.580	8.935	5,211,553
2024-08-05	10.100	10.100	9.410	9.440	8.805	7,331,297
2024-08-02	10.350	10.350	10.150	10.150	9.467	3,024,658

← NewerPage 9 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.