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
2023-08-08	26.050	26.050	25.800	25.900	25.900	377,860
2023-08-07	25.850	26.000	25.750	26.000	26.000	339,769
2023-08-04	26.250	26.300	25.800	25.850	25.850	1,490,690
2023-08-02	26.650	26.750	26.000	26.200	26.200	2,114,299
2023-08-01	26.400	26.800	26.400	26.650	26.650	1,122,705
2023-07-31	26.150	26.400	26.150	26.400	26.400	284,910
2023-07-28	26.050	26.300	26.000	26.150	26.150	378,022
2023-07-27	26.150	26.200	25.900	25.950	25.950	213,596
2023-07-26	25.600	26.100	25.600	26.100	26.100	313,772
2023-07-25	25.800	25.800	25.500	25.500	25.500	602,603
2023-07-24	25.850	25.850	25.500	25.800	25.800	678,467
2023-07-21	25.850	25.950	25.800	25.850	25.850	261,423
2023-07-20	25.900	25.950	25.800	25.900	25.900	341,260
2023-07-19	25.900	26.050	25.900	25.950	25.950	295,867
2023-07-18	26.150	26.150	25.800	26.050	26.050	584,794
2023-07-17	26.300	26.350	26.200	26.250	26.250	262,665
2023-07-14	26.400	26.500	26.300	26.350	26.350	280,699
2023-07-13	26.550	26.600	26.400	26.450	26.450	365,996
2023-07-12	26.400	26.650	26.400	26.600	26.600	304,761
2023-07-11	26.500	26.500	26.350	26.450	26.450	198,505
2023-07-10	26.400	26.600	26.300	26.450	26.450	146,959
2023-07-07	26.400	26.450	26.250	26.300	26.300	405,635
2023-07-06	26.500	26.550	26.300	26.400	26.400	517,803
2023-07-05	26.750	26.750	26.550	26.550	26.550	372,578
2023-07-04	27.000	27.000	26.600	26.700	26.700	544,036
2023-07-03	26.950	27.100	26.850	26.900	26.900	304,348
2023-06-30	26.800	27.100	26.700	26.950	26.950	357,766
2023-06-29	27.000	27.200	26.750	26.800	26.800	690,819
2023-06-28	26.300	27.200	26.300	26.950	26.950	860,955
2023-06-27	26.500	26.500	26.150	26.250	26.250	346,466
2023-06-26	26.550	26.600	26.250	26.500	26.500	347,851
2023-06-21	26.050	26.650	26.050	26.550	26.550	574,645
2023-06-20	25.950	26.100	25.950	26.100	26.100	191,699
2023-06-19	26.200	26.250	25.950	25.950	25.950	449,828
2023-06-16	26.550	26.550	26.200	26.200	26.200	446,617
2023-06-15	26.500	26.650	26.450	26.550	26.550	265,225
2023-06-14	26.450	26.550	26.350	26.500	26.500	252,152
2023-06-13	26.600	26.800	26.350	26.400	26.400	1,000,502
2023-06-12	26.050	26.950	26.050	26.600	26.600	1,107,000
2023-06-09	25.850	26.000	25.700	25.950	25.950	608,263
2023-06-08	26.150	26.200	25.850	25.850	25.850	277,925
2023-06-07	26.000	26.300	26.000	26.150	26.150	329,361
2023-06-06	25.850	26.100	25.850	26.000	26.000	399,690
2023-06-05	25.800	26.000	25.800	25.850	25.850	391,390
2023-06-02	25.750	25.800	25.550	25.700	25.700	296,193
2023-06-01	25.650	25.900	25.600	25.650	25.650	241,000
2023-05-31	25.950	25.950	25.650	25.650	25.650	182,615
2023-05-30	25.700	25.900	25.700	25.800	25.800	198,523
2023-05-29	25.950	26.150	25.700	25.700	25.700	495,176
2023-05-26	26.100	26.100	25.900	25.950	25.950	205,405
2023-05-25	26.300	26.300	26.000	26.100	26.100	245,002
2023-05-24	26.250	26.350	26.000	26.300	26.300	728,753
2023-05-23	26.000	26.500	26.000	26.200	26.200	846,408
2023-05-22	25.500	26.000	25.500	26.000	26.000	345,616
2023-05-19	25.500	25.500	25.300	25.450	25.450	140,148
2023-05-18	25.500	25.600	25.250	25.300	25.300	647,484
2023-05-17	25.600	26.000	25.450	25.500	25.500	729,554
2023-05-16	25.550	25.850	25.350	25.500	25.500	503,255
2023-05-15	25.450	25.550	25.400	25.550	25.550	149,178
2023-05-12	24.850	25.600	24.850	25.450	25.450	574,638

← NewerPage 14 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.