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
2023-02-09	22.200	22.300	22.200	22.250	22.250	223,168
2023-02-08	22.300	22.300	22.250	22.250	22.250	150,347
2023-02-07	22.300	22.300	22.250	22.300	22.300	208,865
2023-02-06	22.400	22.400	22.300	22.300	22.300	219,406
2023-02-03	22.500	22.600	22.350	22.350	22.350	366,499
2023-02-02	22.500	22.500	22.450	22.500	22.500	341,114
2023-02-01	22.600	22.600	22.450	22.500	22.500	189,480
2023-01-31	22.500	22.550	22.450	22.500	22.500	214,634
2023-01-30	22.650	22.900	22.450	22.450	22.450	223,622
2023-01-17	22.450	22.500	22.450	22.450	22.450	208,200
2023-01-16	22.450	22.450	22.400	22.450	22.450	176,012
2023-01-13	22.450	22.450	22.350	22.450	22.450	146,596
2023-01-12	22.450	22.550	22.400	22.450	22.450	30,467
2023-01-11	22.500	22.550	22.450	22.500	22.500	45,255
2023-01-10	22.500	22.500	22.400	22.450	22.450	77,370
2023-01-09	22.550	22.550	22.450	22.500	22.500	71,000
2023-01-06	22.350	22.500	22.350	22.450	22.450	59,000
2023-01-05	22.450	22.700	22.400	22.550	22.550	68,322
2023-01-04	22.550	22.550	22.450	22.550	22.550	27,000
2023-01-03	22.300	22.700	22.300	22.500	22.500	91,023
2022-12-30	22.450	22.500	22.300	22.500	22.500	103,000
2022-12-29	22.300	22.300	22.200	22.300	22.300	91,337
2022-12-28	22.300	22.350	22.300	22.350	22.350	46,299
2022-12-27	22.250	22.300	22.200	22.300	22.300	36,051
2022-12-26	22.250	22.300	22.200	22.300	22.300	35,680
2022-12-23	22.300	22.300	22.250	22.250	22.250	32,680
2022-12-22	22.300	22.300	22.200	22.300	22.300	25,000
2022-12-21	22.250	22.300	22.200	22.250	22.250	49,030
2022-12-20	22.400	22.400	22.200	22.250	22.250	79,025
2022-12-19	22.250	23.000	22.250	22.350	22.350	93,366
2022-12-16	22.300	22.350	22.200	22.250	22.250	316,054
2022-12-15	22.450	22.450	22.300	22.350	22.350	53,000
2022-12-14	22.300	22.500	22.300	22.450	22.450	53,999
2022-12-13	22.400	22.400	22.300	22.350	22.350	274,329
2022-12-12	22.500	22.550	22.350	22.450	22.450	445,121
2022-12-09	22.500	22.600	22.450	22.450	22.450	55,005
2022-12-08	22.600	22.600	22.450	22.500	22.500	82,000
2022-12-07	22.550	22.600	22.500	22.600	22.600	87,220
2022-12-06	22.750	22.750	22.500	22.700	22.700	394,663
2022-12-05	22.950	22.950	22.750	22.750	22.750	504,499
2022-12-02	23.050	23.100	22.950	22.950	22.950	149,010
2022-12-01	22.800	23.150	22.650	23.100	23.100	519,002
2022-11-30	22.700	22.800	22.600	22.750	22.750	336,032
2022-11-29	22.700	22.700	22.650	22.700	22.700	75,002
2022-11-28	22.550	22.700	22.500	22.700	22.700	175,601
2022-11-25	22.750	22.750	22.550	22.650	22.650	163,785
2022-11-24	22.600	22.700	22.500	22.650	22.650	73,000
2022-11-23	22.500	22.700	22.500	22.600	22.600	113,102
2022-11-22	22.450	22.550	22.450	22.500	22.500	26,002
2022-11-21	22.550	22.550	22.400	22.450	22.450	97,119
2022-11-18	22.400	22.500	22.400	22.400	22.400	31,000
2022-11-17	22.500	22.500	22.400	22.500	22.500	105,475
2022-11-16	22.550	22.600	22.500	22.500	22.500	187,003
2022-11-15	22.700	22.700	22.550	22.650	22.650	230,294
2022-11-14	22.650	22.750	22.600	22.700	22.700	66,050
2022-11-11	22.650	22.750	22.500	22.650	22.650	79,037
2022-11-10	22.400	22.650	22.400	22.650	22.650	104,000
2022-11-09	22.550	22.650	22.400	22.550	22.550	210,450
2022-11-08	22.350	22.550	22.350	22.400	22.400	138,511
2022-11-07	22.300	22.450	22.300	22.400	22.400	76,089

← NewerPage 16 of 21 · 1,222 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.