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
2026-07-23	19.050	19.050	17.950	18.250	18.250	2,928,000
2026-07-22	19.500	19.500	18.900	18.900	18.900	2,123,500
2026-07-21	19.500	19.700	19.350	19.500	19.500	1,436,000
2026-07-20	19.600	19.600	19.350	19.500	19.500	1,150,000
2026-07-17	19.600	19.950	19.300	19.450	19.450	2,420,200
2026-07-16	19.600	19.850	19.350	19.800	19.800	1,126,000
2026-07-15	19.500	19.600	19.150	19.600	19.600	1,082,000
2026-07-14	19.500	19.600	19.250	19.350	19.350	976,800
2026-07-13	19.300	19.750	19.250	19.550	19.550	1,177,000
2026-07-10	19.550	19.550	19.550	19.550	19.550	0
2026-07-09	19.300	19.650	19.200	19.550	19.550	1,352,025
2026-07-08	19.150	19.200	18.850	18.950	18.950	829,010
2026-07-07	19.600	19.650	19.200	19.250	19.250	1,719,216
2026-07-06	21.600	21.800	21.550	21.600	19.600	4,386,705
2026-07-03	21.300	21.600	21.250	21.450	19.464	1,618,000
2026-07-02	20.950	21.300	20.900	21.200	19.237	896,065
2026-07-01	21.500	21.500	20.850	20.850	18.919	912,090
2026-06-30	21.200	21.250	21.000	21.050	21.050	829,435
2026-06-29	21.050	21.400	21.050	21.200	21.200	369,600
2026-06-26	21.250	21.250	20.900	21.000	21.000	793,100
2026-06-25	21.450	21.500	21.200	21.250	21.250	636,235
2026-06-24	21.250	21.550	21.100	21.300	21.300	532,000
2026-06-23	21.650	21.650	21.200	21.250	21.250	939,000
2026-06-22	22.350	22.350	21.250	21.300	21.300	1,942,624
2026-06-18	21.750	22.450	21.600	22.350	22.350	4,122,350
2026-06-17	21.400	21.500	21.200	21.400	21.400	671,000
2026-06-16	21.700	21.750	21.350	21.400	21.400	472,216
2026-06-15	22.100	22.100	21.550	21.700	21.700	794,002
2026-06-12	21.900	22.150	21.600	21.950	21.950	1,466,535
2026-06-11	21.850	21.900	21.250	21.650	21.650	843,063
2026-06-10	20.800	21.950	20.800	21.600	21.600	1,305,045
2026-06-09	20.950	21.200	20.750	20.800	20.800	1,200,000
2026-06-08	20.500	20.700	20.000	20.550	20.550	321,020
2026-06-05	20.150	21.300	20.000	20.600	20.600	633,000
2026-06-04	20.200	20.250	20.050	20.100	20.100	242,999
2026-06-03	19.700	20.200	19.700	20.200	20.200	454,000
2026-06-02	19.750	19.850	19.600	19.650	19.650	539,501
2026-06-01	19.500	19.800	19.400	19.750	19.750	308,010
2026-05-29	19.800	19.800	19.300	19.500	19.500	375,298
2026-05-28	19.350	19.600	19.150	19.450	19.450	455,001
2026-05-27	19.700	19.750	19.050	19.200	19.200	628,030
2026-05-26	19.750	19.800	19.450	19.550	19.550	488,300
2026-05-25	19.950	19.950	19.600	19.650	19.650	977,000
2026-05-22	20.050	20.050	19.900	19.950	19.950	431,431
2026-05-21	20.100	20.200	19.950	20.050	20.050	372,134
2026-05-20	20.150	20.150	19.900	20.050	20.050	413,050
2026-05-19	20.150	20.300	20.150	20.150	20.150	136,045
2026-05-18	20.050	20.300	20.050	20.100	20.100	200,000
2026-05-15	20.000	20.150	20.000	20.050	20.050	476,111
2026-05-14	20.300	20.450	20.100	20.100	20.100	559,020
2026-05-13	20.300	20.450	20.250	20.300	20.300	372,339
2026-05-12	20.500	20.500	20.250	20.350	20.350	514,054
2026-05-11	20.650	20.650	20.500	20.500	20.500	324,338
2026-05-08	20.950	21.050	20.600	20.650	20.650	459,199
2026-05-07	21.400	21.800	20.750	20.850	20.850	737,000
2026-05-06	20.900	21.000	20.250	20.400	20.400	653,638
2026-05-05	21.050	21.250	20.850	20.900	20.900	217,310
2026-05-04	21.600	21.700	21.000	21.100	21.100	539,000
2026-04-30	22.100	22.100	21.550	21.550	21.550	218,001
2026-04-29	21.850	22.350	21.700	22.250	22.250	196,000

← NewerPage 2 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.