Ho Tung Chemical Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.600	18.900	18.350	18.700	18.700	17,418,197
2026-10-16	19.000	19.900	18.900	19.250	19.250	24,172,409
2026-10-15	19.900	20.100	18.850	18.900	18.900	41,305,824
2026-10-14	20.100	20.500	19.850	20.450	20.450	39,205,822
2026-10-13	19.500	20.500	19.500	19.900	19.900	35,839,046
2026-10-12	20.000	20.300	19.600	20.200	20.200	46,063,420
2026-10-08	19.800	20.900	19.500	19.950	19.950	76,549,673
2026-10-07	19.300	20.350	18.500	19.650	19.650	89,332,269
2026-10-06	18.500	19.200	17.100	19.000	19.000	99,655,762
2026-10-05	17.500	18.500	17.250	18.500	18.500	49,374,536
2026-10-02	16.200	17.450	16.200	16.850	16.850	17,608,812
2026-10-01	16.600	16.600	16.200	16.200	16.200	6,231,059
2026-09-30	16.000	16.700	16.000	16.500	16.500	12,603,219
2026-09-29	15.750	15.900	15.600	15.750	15.750	3,584,906
2026-09-24	15.800	16.000	15.550	15.750	15.750	4,034,063
2026-09-23	16.200	16.250	15.800	15.800	15.800	5,374,272
2026-09-22	16.200	16.200	15.950	16.100	16.100	7,370,150
2026-09-21	15.700	16.050	15.550	15.950	15.950	6,229,832
2026-09-18	16.250	16.250	15.650	15.700	15.700	7,632,962
2026-09-17	15.650	16.250	15.550	16.050	16.050	10,338,708
2026-09-16	15.250	15.650	15.200	15.600	15.600	5,839,002
2026-09-15	14.900	15.350	14.900	15.150	15.150	5,050,431
2026-09-14	14.700	15.150	14.650	14.950	14.950	13,186,131
2026-09-11	15.650	15.850	15.300	15.350	15.350	19,647,050
2026-09-10	16.750	16.750	16.450	16.500	16.500	5,373,228
2026-09-09	16.300	16.850	16.300	16.800	16.800	7,514,269
2026-09-08	16.500	16.600	16.250	16.250	16.250	4,997,793
2026-09-07	16.750	16.750	16.350	16.450	16.450	7,873,914
2026-09-04	16.750	16.850	16.250	16.650	16.650	9,297,965
2026-09-03	17.400	17.750	16.550	16.550	16.550	21,200,288
2026-09-02	18.550	18.550	17.200	17.350	17.350	56,736,885
2026-09-01	17.650	18.550	17.550	18.550	18.550	30,522,073
2026-08-31	16.550	16.950	16.550	16.900	16.900	9,929,624
2026-08-28	16.750	16.900	16.550	16.700	16.700	8,072,032
2026-08-27	16.800	17.150	16.500	16.550	16.550	12,365,754
2026-08-26	16.450	16.700	16.400	16.550	16.550	6,039,866
2026-08-25	16.550	16.600	15.950	16.500	16.500	10,016,350
2026-08-24	17.050	17.150	16.500	16.650	16.650	12,869,718
2026-08-21	17.000	17.350	16.850	17.000	17.000	12,783,588
2026-08-20	16.900	17.200	16.850	17.000	17.000	10,214,510
2026-08-19	16.650	16.950	16.550	16.750	16.570	7,737,738
2026-08-18	17.200	17.300	16.550	16.900	16.718	13,469,240
2026-08-17	16.750	17.500	16.500	17.150	16.966	23,931,933
2026-08-14	16.700	17.100	16.250	16.400	16.224	17,090,875
2026-08-13	17.400	17.550	16.550	16.700	16.521	28,599,376
2026-08-12	16.650	17.500	16.650	17.400	17.213	24,708,585
2026-08-11	16.450	17.200	16.250	16.650	16.471	23,007,297
2026-08-10	16.000	17.250	15.950	16.650	16.471	35,748,732
2026-08-07	17.000	17.000	15.500	15.750	15.581	47,226,753
2026-08-06	15.950	16.200	15.900	16.200	16.026	19,050,902
2026-08-05	15.150	15.300	14.600	14.750	14.592	17,408,547
2026-08-04	14.350	14.550	13.650	14.550	14.394	21,324,507
2026-08-03	13.050	14.350	12.950	14.350	14.196	18,747,704
2026-07-31	13.850	13.850	12.750	13.050	12.910	14,725,023
2026-07-30	13.000	13.250	12.450	12.600	12.465	13,744,342
2026-07-29	13.850	13.850	12.800	13.200	13.058	17,901,301
2026-07-28	14.200	14.200	13.550	13.650	13.503	13,796,096
2026-07-27	14.800	14.950	14.050	14.450	14.295	16,289,148
2026-07-24	15.350	15.450	14.850	14.900	14.740	10,277,074
2026-07-23	16.000	16.150	15.100	15.450	15.284	12,529,398

Page 1 of 5 · 243 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.