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
2024-08-02	36.600	36.950	35.150	35.150	35.150	2,285,230
2024-08-01	36.250	37.450	36.200	37.050	37.050	2,060,258
2024-07-31	37.450	38.300	36.100	36.200	36.200	2,191,809
2024-07-30	37.500	38.400	36.300	37.450	37.450	5,856,583
2024-07-29	34.700	37.300	34.700	36.250	36.250	2,446,481
2024-07-26	34.700	35.000	34.150	34.700	34.700	312,739
2024-07-23	34.700	35.550	34.700	34.900	34.900	392,042
2024-07-22	35.200	35.200	33.850	34.600	34.600	685,984
2024-07-19	36.000	36.000	34.900	35.200	35.200	795,043
2024-07-18	35.800	36.400	35.300	36.000	36.000	753,844
2024-07-17	36.300	36.550	35.850	35.900	35.900	1,178,590
2024-07-16	34.300	36.850	34.250	36.350	36.350	2,761,490
2024-07-15	34.050	34.950	33.850	34.600	34.600	674,235
2024-07-12	34.400	34.550	34.050	34.050	34.050	373,279
2024-07-11	34.150	34.450	34.050	34.100	34.100	531,851
2024-07-10	33.700	34.150	33.500	34.100	34.100	592,474
2024-07-09	33.900	33.950	33.450	33.850	33.850	372,605
2024-07-08	34.300	34.500	33.800	33.950	33.950	535,327
2024-07-05	34.400	34.400	33.900	34.050	34.050	281,737
2024-07-04	34.050	34.550	34.050	34.350	34.350	441,334
2024-07-03	34.000	34.000	33.700	33.900	33.900	222,794
2024-07-02	33.900	34.050	33.800	34.050	34.050	233,157
2024-07-01	33.500	34.450	33.500	34.200	34.200	239,078
2024-06-28	33.650	33.900	33.500	33.500	33.500	190,074
2024-06-27	34.000	34.000	33.400	33.400	33.400	494,357
2024-06-26	34.450	34.800	34.050	34.100	34.100	484,484
2024-06-25	34.800	34.850	34.250	34.550	34.550	166,432
2024-06-24	34.600	34.850	34.350	34.600	34.600	160,200
2024-06-21	34.550	34.600	34.000	34.600	34.600	917,587
2024-06-20	34.900	35.300	34.400	34.550	34.550	659,706
2024-06-19	34.750	35.400	34.750	34.950	34.950	341,579
2024-06-18	34.950	35.300	34.700	34.750	34.750	559,177
2024-06-17	35.350	35.350	34.950	35.050	35.050	463,244
2024-06-14	34.800	35.750	34.800	35.350	35.350	376,063
2024-06-13	35.000	35.300	34.700	35.050	35.050	244,777
2024-06-12	35.400	35.400	34.650	34.850	34.850	638,363
2024-06-11	36.000	36.200	35.250	35.550	35.550	721,509
2024-06-07	34.550	36.400	34.550	35.950	35.950	783,276
2024-06-06	35.400	35.400	34.650	34.950	34.950	671,805
2024-06-05	35.750	36.050	35.300	35.400	35.400	596,786
2024-06-04	35.000	35.900	35.000	35.700	35.700	765,225
2024-06-03	35.450	35.450	34.800	35.200	35.200	300,819
2024-05-31	34.150	35.450	34.150	35.200	35.200	885,565
2024-05-30	34.400	34.700	34.050	34.150	34.150	426,504
2024-05-29	34.150	34.750	34.000	34.450	34.450	547,405
2024-05-28	34.050	34.800	34.050	34.300	34.300	533,960
2024-05-27	34.100	34.500	33.800	34.050	34.050	626,085
2024-05-24	34.250	34.450	34.000	34.100	34.100	553,779
2024-05-23	35.700	35.700	34.100	34.550	34.550	1,518,885
2024-05-22	34.900	36.150	34.900	36.000	36.000	1,017,230
2024-05-21	36.150	36.150	35.250	35.250	35.250	695,790
2024-05-20	36.050	36.550	35.700	36.200	36.200	975,204
2024-05-17	35.250	35.900	35.200	35.900	35.900	821,951
2024-05-16	34.850	35.200	34.650	34.950	34.950	1,942,096
2024-05-15	35.000	35.500	34.900	35.000	35.000	817,905
2024-05-14	35.250	35.500	35.050	35.050	35.050	820,136
2024-05-13	35.800	36.300	35.100	35.400	35.400	898,616
2024-05-10	35.400	36.550	35.150	36.100	36.100	1,441,246
2024-05-09	36.700	36.950	35.000	35.100	35.100	3,318,955
2024-05-08	37.600	38.400	36.500	37.000	37.000	2,710,066

← NewerPage 10 of 21 · 1,221 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.