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
2023-05-12	24.850	25.600	24.850	25.450	25.450	574,638
2023-05-11	25.000	25.150	24.800	24.850	24.850	298,136
2023-05-10	24.900	25.050	24.850	24.950	24.950	299,899
2023-05-09	24.850	24.900	24.700	24.850	24.850	188,422
2023-05-08	24.450	24.700	24.400	24.650	24.650	196,637
2023-05-05	24.450	24.500	24.450	24.450	24.450	60,329
2023-05-04	24.350	24.450	24.350	24.450	24.450	95,605
2023-05-03	24.400	24.450	24.350	24.400	24.400	103,000
2023-05-02	24.500	24.500	24.300	24.400	24.400	127,872
2023-04-28	24.300	24.500	24.250	24.500	24.500	149,043
2023-04-27	24.200	24.300	24.200	24.300	24.300	54,631
2023-04-26	24.050	24.450	24.050	24.250	24.250	42,000
2023-04-25	24.100	24.150	23.950	24.050	24.050	108,510
2023-04-24	23.950	24.200	23.900	24.100	24.100	45,500
2023-04-21	24.200	24.200	23.900	23.950	23.950	452,563
2023-04-20	24.250	24.300	24.200	24.200	24.200	83,000
2023-04-19	24.350	24.350	24.250	24.250	24.250	159,099
2023-04-18	24.450	24.450	24.300	24.350	24.350	75,700
2023-04-17	24.550	24.550	24.400	24.450	24.450	74,100
2023-04-14	24.400	24.500	24.400	24.500	24.500	82,458
2023-04-13	24.450	24.450	24.300	24.400	24.400	166,005
2023-04-12	24.550	24.550	24.400	24.450	24.450	141,886
2023-04-11	24.400	24.600	24.400	24.450	24.450	109,644
2023-04-10	24.400	24.450	24.300	24.400	24.400	78,351
2023-04-07	24.500	24.500	24.250	24.300	24.300	330,027
2023-04-06	24.600	24.600	24.400	24.400	24.400	486,995
2023-03-31	24.400	24.500	24.350	24.500	24.500	114,910
2023-03-30	24.650	24.700	24.350	24.400	24.400	364,559
2023-03-29	24.400	24.850	24.400	24.650	24.650	320,466
2023-03-28	24.400	24.600	24.300	24.350	24.350	511,022
2023-03-27	23.900	24.550	23.900	24.300	24.300	488,439
2023-03-24	24.000	24.050	23.900	23.900	23.900	204,001
2023-03-23	23.900	24.000	23.800	23.900	23.900	264,659
2023-03-22	23.700	23.950	23.550	23.800	23.800	312,531
2023-03-21	23.600	23.700	23.550	23.550	23.550	107,500
2023-03-20	23.550	23.650	23.450	23.550	23.550	145,457
2023-03-17	23.400	23.500	23.350	23.500	23.500	82,891
2023-03-16	23.500	23.500	23.350	23.350	23.350	427,001
2023-03-15	23.550	23.650	23.500	23.500	23.500	189,531
2023-03-14	23.450	23.500	23.450	23.450	23.450	118,305
2023-03-13	23.550	23.650	23.450	23.450	23.450	381,068
2023-03-10	23.750	23.750	23.600	23.650	23.650	124,401
2023-03-09	23.750	24.000	23.600	23.750	23.750	345,106
2023-03-08	23.600	23.800	23.600	23.750	23.750	481,134
2023-03-07	23.150	23.600	23.150	23.600	23.600	556,657
2023-03-06	22.750	23.350	22.750	23.150	23.150	341,258
2023-03-03	22.700	22.750	22.650	22.700	22.700	208,200
2023-03-02	22.800	22.800	22.650	22.700	22.700	78,041
2023-03-01	22.500	22.800	22.500	22.750	22.750	135,552
2023-02-24	22.400	22.600	22.400	22.600	22.600	86,558
2023-02-23	22.350	22.500	22.350	22.400	22.400	199,618
2023-02-22	22.300	22.300	22.250	22.300	22.300	101,499
2023-02-21	22.300	22.300	22.250	22.300	22.300	87,202
2023-02-20	22.350	22.350	22.300	22.300	22.300	123,055
2023-02-17	22.300	22.350	22.300	22.350	22.350	60,528
2023-02-16	22.400	22.500	22.300	22.350	22.350	91,589
2023-02-15	22.350	22.450	22.250	22.400	22.400	220,994
2023-02-14	22.300	22.350	22.250	22.300	22.300	48,001
2023-02-13	22.300	22.300	22.200	22.200	22.200	317,402
2023-02-10	22.200	22.300	22.200	22.250	22.250	290,347

← NewerPage 15 of 21 · 1,217 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.