Hong Pu Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.250	18.300	18.200	18.200	18.200	137,100
2026-10-20	18.250	18.350	18.150	18.300	18.300	238,149
2026-10-19	18.250	18.350	18.150	18.300	18.300	173,100
2026-10-16	18.400	18.500	18.200	18.450	18.450	381,657
2026-10-15	18.150	18.450	18.150	18.200	18.200	334,000
2026-10-14	18.250	18.350	18.150	18.350	18.350	821,000
2026-10-13	18.350	18.350	18.150	18.200	18.200	440,393
2026-10-12	18.700	18.700	18.250	18.350	18.350	668,100
2026-10-08	18.400	18.700	18.300	18.700	18.700	437,099
2026-10-07	18.350	18.550	18.250	18.400	18.400	272,000
2026-10-06	18.400	18.400	18.250	18.350	18.350	192,000
2026-10-05	18.950	18.950	18.250	18.350	18.350	692,617
2026-10-02	19.050	19.150	18.800	18.800	18.800	912,027
2026-10-01	19.250	19.250	19.100	19.100	19.100	398,000
2026-09-30	19.350	19.350	19.100	19.150	19.150	464,085
2026-09-29	19.150	19.200	19.100	19.150	19.150	607,010
2026-09-24	19.400	19.400	19.200	19.200	19.200	374,000
2026-09-23	19.550	19.550	19.350	19.400	19.400	310,000
2026-09-22	19.600	19.600	19.450	19.500	19.500	315,050
2026-09-21	19.450	19.600	19.400	19.500	19.500	272,198
2026-09-18	19.900	20.050	19.400	19.400	19.400	1,026,072
2026-09-17	19.200	19.550	19.100	19.450	19.450	667,000
2026-09-16	19.150	19.200	19.000	19.100	19.100	397,000
2026-09-15	19.500	19.500	19.100	19.100	19.100	438,000
2026-09-14	19.000	19.450	18.950	19.450	19.450	478,226
2026-09-11	19.150	19.200	19.000	19.100	19.100	416,000
2026-09-10	19.150	19.200	18.850	19.150	19.150	406,010
2026-09-09	18.850	19.100	18.800	19.000	19.000	747,010
2026-09-08	18.850	18.950	18.800	18.850	18.850	646,604
2026-09-07	19.250	19.250	18.850	18.850	18.850	493,202
2026-09-04	19.000	19.800	18.650	19.200	19.200	1,203,250
2026-09-03	20.200	20.200	18.650	18.800	18.800	2,866,020
2026-09-02	20.800	20.800	19.800	20.350	20.350	4,490,000
2026-09-01	20.600	20.900	20.600	20.800	20.800	1,444,491
2026-08-31	20.700	20.850	20.400	20.800	20.800	1,991,006
2026-08-28	21.000	21.050	20.600	20.800	20.800	2,155,000
2026-08-27	21.000	21.200	20.950	21.100	21.100	417,099
2026-08-26	20.900	21.200	20.800	21.000	21.000	881,000
2026-08-25	20.750	21.100	20.550	20.950	20.950	3,452,543
2026-08-24	20.750	20.900	20.700	20.800	20.800	705,002
2026-08-21	20.800	21.000	20.800	20.850	20.850	586,000
2026-08-20	20.800	20.850	20.650	20.850	20.850	628,099
2026-08-19	20.850	20.900	20.700	20.800	20.800	769,000
2026-08-18	20.800	20.900	20.650	20.850	20.850	1,004,000
2026-08-17	20.800	21.000	20.650	20.800	20.800	1,249,000
2026-08-14	21.450	21.500	20.800	20.800	20.800	3,291,561
2026-08-13	21.450	21.550	21.150	21.450	21.450	2,519,499
2026-08-12	20.900	21.450	20.800	21.250	21.250	1,788,292
2026-08-11	20.100	21.000	20.050	20.950	20.950	2,913,345
2026-08-10	19.400	20.300	19.400	20.300	20.300	2,303,199
2026-08-07	18.800	19.600	18.800	19.400	19.400	2,131,055
2026-08-06	17.900	17.950	17.800	17.950	17.950	214,079
2026-08-05	17.950	18.000	17.700	17.900	17.900	571,505
2026-08-04	17.800	18.000	17.600	17.950	17.950	1,266,255
2026-08-03	18.200	18.200	17.800	18.050	18.050	657,099
2026-07-31	18.600	18.650	18.100	18.200	18.200	633,011
2026-07-30	17.950	18.350	17.800	18.350	18.350	550,011
2026-07-29	18.050	18.100	17.650	17.950	17.950	1,189,521
2026-07-28	18.050	18.100	17.700	17.900	17.900	584,000
2026-07-27	18.250	18.400	18.150	18.200	18.200	710,415

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-24	1.2000 TWD
2020-08-21	1.2000 TWD
2019-07-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.