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
2024-01-29	29.700	29.800	29.650	29.650	29.650	116,703
2024-01-26	29.850	29.950	29.700	29.800	29.800	33,438
2024-01-25	30.000	30.050	29.850	29.850	29.850	55,067
2024-01-24	29.900	30.450	29.500	30.100	30.100	187,194
2024-01-23	29.900	30.300	29.700	29.700	29.700	130,143
2024-01-22	29.550	30.100	29.500	29.850	29.850	201,457
2024-01-19	29.200	29.600	29.200	29.550	29.550	151,470
2024-01-18	29.150	29.450	29.050	29.300	29.300	186,924
2024-01-17	29.900	29.900	29.200	29.200	29.200	784,590
2024-01-16	30.300	30.400	30.050	30.050	30.050	223,605
2024-01-15	30.150	30.550	30.150	30.400	30.400	257,871
2024-01-12	30.350	30.500	30.150	30.150	30.150	168,744
2024-01-11	30.400	30.700	30.400	30.450	30.450	324,094
2024-01-10	30.900	30.950	30.400	30.550	30.550	299,175
2024-01-09	30.800	30.900	30.250	30.700	30.700	347,717
2024-01-08	30.500	30.900	30.400	30.750	30.750	371,129
2024-01-05	30.350	30.900	30.250	30.500	30.500	276,707
2024-01-04	30.000	30.400	29.900	30.350	30.350	403,572
2024-01-03	30.050	30.100	29.900	30.050	30.050	146,303
2024-01-02	30.000	30.350	29.900	30.050	30.050	300,087
2023-12-29	30.000	30.050	29.850	30.000	30.000	145,416
2023-12-28	30.000	30.050	29.850	30.000	30.000	204,543
2023-12-27	30.000	30.150	29.700	29.950	29.950	403,972
2023-12-26	29.150	30.250	29.100	30.250	30.250	632,832
2023-12-25	29.300	29.300	29.100	29.150	29.150	32,624
2023-12-22	28.850	29.450	28.850	29.300	29.300	434,510
2023-12-21	28.800	29.000	28.800	28.900	28.900	79,101
2023-12-20	28.950	29.050	28.900	28.900	28.900	286,176
2023-12-19	28.850	29.250	28.750	28.950	28.950	235,004
2023-12-18	28.850	29.050	28.850	28.900	28.900	198,158
2023-12-15	29.050	29.200	28.750	28.750	28.750	673,091
2023-12-14	28.950	29.250	28.950	29.150	29.150	286,246
2023-12-13	28.850	29.100	28.850	29.000	29.000	188,925
2023-12-12	29.200	29.200	28.900	28.950	28.950	253,219
2023-12-11	29.650	29.700	28.950	29.000	29.000	472,707
2023-12-08	29.100	29.300	29.050	29.300	29.300	175,482
2023-12-07	29.200	29.350	29.050	29.050	29.050	154,200
2023-12-06	29.200	29.600	29.200	29.400	29.400	248,300
2023-12-05	29.200	29.300	29.150	29.300	29.300	117,919
2023-12-04	29.050	29.350	29.050	29.200	29.200	157,044
2023-12-01	28.900	29.250	28.850	29.250	29.250	175,541
2023-11-30	28.900	28.900	28.800	28.850	28.850	136,398
2023-11-29	29.050	29.150	28.850	29.000	29.000	222,784
2023-11-28	29.150	29.250	29.000	29.050	29.050	242,611
2023-11-27	29.200	29.400	28.950	28.950	28.950	364,302
2023-11-24	29.350	29.400	29.250	29.250	29.250	107,967
2023-11-23	29.600	29.650	29.300	29.400	29.400	316,714
2023-11-22	29.650	29.650	29.300	29.500	29.500	294,876
2023-11-21	28.650	29.600	28.650	29.450	29.450	797,179
2023-11-20	28.200	28.750	28.200	28.650	28.650	192,710
2023-11-17	28.350	28.600	28.350	28.450	28.450	231,143
2023-11-16	28.000	28.700	28.000	28.350	28.350	392,455
2023-11-15	27.700	28.000	27.700	28.000	28.000	204,100
2023-11-14	27.700	27.850	27.700	27.800	27.800	109,746
2023-11-13	28.100	28.100	27.750	27.850	27.850	279,006
2023-11-10	28.250	28.250	27.900	27.900	27.900	289,517
2023-11-09	28.000	28.500	27.600	28.350	28.350	694,579
2023-11-08	28.050	28.250	28.000	28.150	28.150	175,470
2023-11-07	27.950	28.000	27.850	28.000	28.000	235,774
2023-11-06	27.750	28.000	27.750	27.950	27.950	219,898

← NewerPage 12 of 21 · 1,216 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.