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
2023-11-03	27.600	27.800	27.600	27.800	27.800	115,034
2023-11-02	27.500	27.650	27.450	27.600	27.600	144,297
2023-11-01	27.050	27.500	27.050	27.500	27.500	138,286
2023-10-31	27.350	27.850	26.900	27.050	27.050	489,752
2023-10-30	27.800	27.950	27.300	27.400	27.400	315,276
2023-10-27	27.350	28.050	27.300	27.800	27.800	273,166
2023-10-26	27.700	27.700	27.300	27.400	27.400	188,938
2023-10-25	27.800	27.850	27.700	27.750	27.750	77,127
2023-10-24	27.500	27.700	27.400	27.700	27.700	122,697
2023-10-23	27.350	27.500	27.300	27.450	27.450	65,569
2023-10-20	27.450	27.450	27.100	27.300	27.300	187,530
2023-10-19	27.650	27.800	27.200	27.400	27.400	605,236
2023-10-18	28.000	28.000	27.700	27.800	27.800	164,392
2023-10-17	28.650	28.650	27.750	27.800	27.800	460,715
2023-10-16	28.700	28.700	28.300	28.600	28.600	256,869
2023-10-13	28.050	28.700	28.050	28.700	28.700	391,594
2023-10-12	28.500	28.500	28.000	28.400	28.400	505,310
2023-10-11	28.000	28.700	27.600	28.350	28.350	762,066
2023-10-06	27.700	28.800	27.700	28.200	28.200	1,404,930
2023-10-05	27.100	27.650	27.000	27.600	27.600	553,524
2023-10-04	27.050	27.050	26.900	27.050	27.050	164,043
2023-10-03	27.250	27.250	26.950	27.050	27.050	807,878
2023-10-02	26.650	27.350	26.600	27.250	27.250	1,370,638
2023-09-28	26.250	26.750	26.200	26.600	26.600	986,788
2023-09-27	26.600	26.600	26.200	26.250	26.250	197,592
2023-09-26	26.250	26.300	26.200	26.200	26.200	443,225
2023-09-25	26.200	26.300	26.200	26.300	26.300	145,641
2023-09-22	26.150	26.300	26.150	26.200	26.200	167,512
2023-09-21	26.150	26.150	26.000	26.150	26.150	277,038
2023-09-20	26.100	26.200	26.000	26.150	26.150	378,289
2023-09-19	26.150	26.250	26.050	26.150	26.150	231,802
2023-09-18	26.450	26.450	26.100	26.150	26.150	356,093
2023-09-15	26.500	26.550	26.250	26.450	26.450	372,108
2023-09-14	26.550	26.550	26.350	26.500	26.500	255,972
2023-09-13	26.500	26.500	26.250	26.500	26.500	267,808
2023-09-12	26.750	26.750	26.250	26.400	26.400	478,710
2023-09-11	26.800	26.850	26.400	26.600	26.600	435,186
2023-09-08	25.950	26.850	25.850	26.750	26.750	502,230
2023-09-07	25.950	25.950	25.850	25.900	25.900	215,586
2023-09-06	25.900	26.050	25.850	25.900	25.900	195,572
2023-09-05	25.800	26.100	25.800	25.950	25.950	201,452
2023-09-04	26.000	26.000	25.650	25.850	25.850	275,845
2023-09-01	25.500	26.000	25.500	25.800	25.800	258,139
2023-08-31	25.350	25.600	25.350	25.500	25.500	258,479
2023-08-30	25.400	25.750	25.400	25.750	25.750	331,008
2023-08-29	25.450	25.450	25.250	25.350	25.350	358,253
2023-08-28	25.700	25.800	25.300	25.450	25.450	387,029
2023-08-25	25.100	25.550	25.100	25.450	25.450	256,485
2023-08-24	25.000	25.150	25.000	25.050	25.050	425,018
2023-08-23	25.100	25.300	25.000	25.050	25.050	429,146
2023-08-22	25.150	25.200	25.050	25.050	25.050	353,274
2023-08-21	25.200	25.300	25.100	25.150	25.150	354,105
2023-08-18	25.200	25.300	25.150	25.200	25.200	235,334
2023-08-17	25.400	25.400	25.200	25.200	25.200	386,452
2023-08-16	25.500	25.500	25.300	25.300	25.300	304,546
2023-08-15	25.350	25.550	25.350	25.450	25.450	151,567
2023-08-14	25.550	25.600	25.350	25.350	25.350	684,171
2023-08-11	25.550	25.700	25.550	25.600	25.600	150,390
2023-08-10	25.800	25.800	25.550	25.550	25.550	547,892
2023-08-09	25.900	25.900	25.700	25.700	25.700	486,100

← NewerPage 13 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.