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
2024-05-07	39.600	39.800	37.800	37.900	37.900	3,358,932
2024-05-06	40.000	40.950	38.800	39.850	39.850	5,831,185
2024-05-03	38.700	39.900	37.900	39.850	39.850	5,045,189
2024-05-02	37.600	39.100	37.550	38.400	38.400	6,577,004
2024-04-30	38.600	38.650	36.850	37.300	37.300	3,633,985
2024-04-29	39.150	40.250	38.250	38.300	38.300	4,134,120
2024-04-26	39.050	39.800	38.600	39.050	39.050	4,177,597
2024-04-25	37.500	39.450	37.400	39.400	39.400	4,956,062
2024-04-24	38.350	39.150	37.200	37.950	37.950	8,468,040
2024-04-23	36.250	37.800	35.650	37.800	37.800	2,700,118
2024-04-22	35.300	37.250	35.300	36.050	36.050	3,292,235
2024-04-19	35.850	36.200	34.800	35.500	35.500	1,926,217
2024-04-18	33.950	36.100	33.400	35.900	35.900	1,768,567
2024-04-17	33.100	34.000	33.100	33.750	33.750	649,410
2024-04-16	34.250	34.250	32.300	32.700	32.700	1,155,590
2024-04-15	34.900	35.100	34.250	34.350	34.350	705,624
2024-04-12	33.550	35.300	33.550	34.900	34.900	1,111,532
2024-04-11	33.950	33.950	33.500	33.550	33.550	577,683
2024-04-10	33.100	35.550	33.100	34.000	34.000	1,908,064
2024-04-09	32.050	33.250	32.050	33.150	33.150	1,086,237
2024-04-08	31.850	32.250	31.550	32.250	32.250	1,362,776
2024-04-03	31.850	31.850	31.400	31.550	31.550	329,795
2024-04-02	31.400	31.900	31.350	31.600	31.600	735,843
2024-04-01	30.950	31.800	30.900	31.200	31.200	1,218,410
2024-03-29	29.550	30.500	29.550	30.500	30.500	696,645
2024-03-28	29.700	29.900	29.550	29.750	29.750	362,133
2024-03-27	29.550	29.900	29.550	29.600	29.600	403,904
2024-03-26	29.700	29.900	29.550	29.750	29.750	102,203
2024-03-25	29.500	29.700	29.300	29.700	29.700	225,052
2024-03-22	29.300	29.600	29.300	29.500	29.500	119,428
2024-03-21	29.100	29.600	29.050	29.500	29.500	193,505
2024-03-20	29.050	29.150	28.800	29.100	29.100	107,499
2024-03-19	29.000	29.150	28.950	29.100	29.100	172,992
2024-03-18	29.000	29.000	28.750	29.000	29.000	130,662
2024-03-15	28.850	29.000	28.700	28.950	28.950	210,652
2024-03-14	28.650	28.900	28.650	28.850	28.850	228,292
2024-03-13	28.900	29.000	28.500	28.650	28.650	218,250
2024-03-12	28.650	29.150	28.650	29.100	29.100	293,275
2024-03-11	28.800	28.950	28.650	28.650	28.650	213,293
2024-03-08	29.200	29.200	28.600	28.800	28.800	315,682
2024-03-07	29.400	29.400	28.400	29.250	29.250	1,460,206
2024-03-06	29.250	29.500	29.150	29.350	29.350	173,849
2024-03-05	29.800	29.800	29.200	29.250	29.250	320,906
2024-03-04	29.500	30.000	29.450	29.550	29.550	271,352
2024-03-01	29.700	29.700	29.450	29.500	29.500	230,660
2024-02-29	29.650	29.750	29.600	29.700	29.700	112,320
2024-02-27	29.700	29.850	29.500	29.650	29.650	138,207
2024-02-26	29.700	29.850	29.700	29.700	29.700	110,477
2024-02-23	30.050	30.050	29.600	29.700	29.700	252,885
2024-02-22	29.950	30.100	29.800	30.100	30.100	348,089
2024-02-21	29.850	30.000	29.850	29.900	29.900	91,854
2024-02-20	29.850	30.000	29.800	29.900	29.900	117,419
2024-02-19	29.500	29.950	29.500	29.950	29.950	173,289
2024-02-16	29.550	29.600	29.350	29.550	29.550	97,832
2024-02-15	29.300	29.600	29.250	29.550	29.550	276,873
2024-02-05	29.300	29.450	29.200	29.350	29.350	148,193
2024-02-02	29.400	29.500	29.250	29.300	29.300	165,032
2024-02-01	29.500	29.550	29.350	29.400	29.400	108,577
2024-01-31	29.400	29.600	29.300	29.300	29.300	128,414
2024-01-30	29.550	29.600	29.400	29.400	29.400	293,507

← NewerPage 11 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.