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
2022-08-10	21.150	21.250	21.150	21.200	21.200	134,136
2022-08-09	21.200	21.250	21.150	21.200	21.200	212,403
2022-08-08	21.150	21.250	21.150	21.200	21.200	199,648
2022-08-05	21.100	21.300	21.050	21.150	21.150	516,102
2022-08-04	21.200	21.250	20.900	21.000	21.000	506,000
2022-08-03	21.150	21.250	21.050	21.100	21.100	114,921
2022-08-02	21.300	21.350	21.150	21.200	21.200	69,800
2022-08-01	21.450	21.600	21.200	21.450	21.450	178,893
2022-07-29	21.150	21.450	21.000	21.450	21.450	711,001
2022-07-28	21.150	21.150	21.050	21.050	21.050	181,110
2022-07-27	21.150	21.150	21.000	21.100	21.100	39,002
2022-07-26	21.100	21.100	21.050	21.100	21.100	35,101
2022-07-25	20.900	21.250	20.900	21.100	21.100	183,443
2022-07-22	21.000	21.000	20.900	20.900	20.900	147,171
2022-07-21	21.150	21.150	21.050	21.050	21.050	39,000
2022-07-20	20.850	21.000	20.850	21.000	21.000	112,200
2022-07-19	20.700	21.200	20.700	21.000	21.000	207,600
2022-07-18	20.650	21.000	20.650	20.850	20.850	314,308
2022-07-15	20.650	20.800	20.600	20.700	20.700	242,120
2022-07-14	20.700	20.800	20.700	20.750	20.750	263,045
2022-07-13	20.950	20.950	20.700	20.800	20.800	135,300
2022-07-12	20.900	20.900	20.650	20.650	20.650	383,001
2022-07-11	21.100	21.150	21.000	21.000	21.000	294,502
2022-07-08	21.100	21.200	21.100	21.150	21.150	82,550
2022-07-07	21.100	21.200	21.050	21.100	21.100	84,000
2022-07-06	21.250	21.250	21.100	21.100	21.100	107,659
2022-07-05	21.150	21.300	21.100	21.250	21.250	63,000
2022-07-04	21.150	21.250	21.000	21.050	21.050	82,249
2022-07-01	21.200	21.300	21.000	21.000	21.000	378,395
2022-06-30	21.350	21.350	21.150	21.200	21.200	128,024
2022-06-29	21.350	21.450	21.350	21.400	21.400	114,100
2022-06-28	21.400	21.600	21.300	21.500	21.500	134,299
2022-06-27	21.350	21.600	21.350	21.400	21.400	158,000
2022-06-24	21.200	21.450	21.200	21.350	21.350	101,035
2022-06-23	21.200	21.400	21.150	21.200	21.200	134,609
2022-06-22	21.300	21.300	21.200	21.200	21.200	85,649
2022-06-21	21.100	21.400	21.100	21.400	21.400	172,318
2022-06-20	20.850	21.150	20.850	21.050	21.050	188,008
2022-06-17	21.250	21.400	20.850	20.850	20.850	566,285
2022-06-16	21.600	21.600	21.350	21.350	21.350	220,217
2022-06-15	21.250	21.600	21.250	21.500	21.500	150,202
2022-06-14	21.300	21.300	21.100	21.250	21.250	457,151
2022-06-13	21.350	21.450	21.250	21.300	21.300	222,626
2022-06-10	21.400	21.550	21.400	21.500	21.500	116,137
2022-06-09	21.500	21.600	21.500	21.500	21.500	144,093
2022-06-08	21.500	21.650	21.500	21.500	21.500	160,621
2022-06-07	21.550	21.550	21.500	21.500	21.500	82,831
2022-06-06	21.550	21.600	21.500	21.550	21.550	51,010
2022-06-02	21.550	21.550	21.500	21.550	21.550	40,000
2022-06-01	21.800	21.800	21.500	21.600	21.600	298,233
2022-05-31	21.750	21.800	21.600	21.600	21.600	333,000
2022-05-30	21.750	21.850	21.650	21.800	21.800	292,058
2022-05-27	21.500	21.750	21.500	21.700	21.700	177,154
2022-05-26	21.400	21.850	21.400	21.750	21.750	185,067
2022-05-25	21.200	21.400	21.200	21.350	21.350	229,500
2022-05-24	21.250	21.350	21.200	21.250	21.250	213,406
2022-05-23	21.050	21.300	21.050	21.300	21.300	258,476
2022-05-20	21.000	21.100	20.950	21.000	21.000	378,100
2022-05-19	20.800	20.950	20.750	20.800	20.800	167,254
2022-05-18	20.600	21.000	20.600	20.850	20.850	163,049

← NewerPage 18 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.