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
2026-04-29	21.850	22.350	21.700	22.250	22.250	196,000
2026-04-28	21.600	21.700	21.400	21.650	21.650	278,007
2026-04-27	21.800	21.850	21.500	21.600	21.600	529,015
2026-04-24	22.000	22.000	21.700	21.850	21.850	74,200
2026-04-23	21.850	22.000	21.650	22.000	22.000	442,012
2026-04-22	22.150	22.150	21.750	21.800	21.800	521,234
2026-04-21	22.200	22.250	22.000	22.150	22.150	346,001
2026-04-20	22.450	22.450	22.050	22.150	22.150	231,200
2026-04-17	22.400	22.500	22.200	22.350	22.350	169,010
2026-04-16	22.500	22.500	22.250	22.400	22.400	108,899
2026-04-15	22.250	22.350	22.150	22.350	22.350	213,000
2026-04-14	22.450	22.450	22.150	22.250	22.250	176,010
2026-04-13	22.200	22.400	22.050	22.350	22.350	352,320
2026-04-10	22.300	22.350	22.150	22.200	22.200	225,000
2026-04-09	22.500	22.700	22.250	22.400	22.400	702,000
2026-04-08	22.500	22.800	22.500	22.700	22.700	1,440,001
2026-04-07	22.200	22.450	22.150	22.350	22.350	135,033
2026-04-02	22.400	22.400	22.150	22.150	22.150	87,015
2026-04-01	22.150	22.750	22.150	22.400	22.400	295,001
2026-03-31	22.100	22.250	22.000	22.100	22.100	241,175
2026-03-30	22.150	22.200	22.000	22.200	22.200	188,000
2026-03-27	22.300	22.350	22.200	22.300	22.300	77,000
2026-03-26	22.400	22.700	22.400	22.450	22.450	550,087
2026-03-25	22.300	22.600	22.150	22.400	22.400	389,000
2026-03-24	22.200	22.300	22.000	22.150	22.150	324,020
2026-03-23	22.150	22.300	22.000	22.200	22.200	259,222
2026-03-20	22.500	22.900	22.450	22.550	22.550	374,000
2026-03-19	22.600	22.700	22.300	22.350	22.350	449,000
2026-03-18	23.100	23.100	22.550	22.650	22.650	216,006
2026-03-17	22.550	23.050	22.550	22.950	22.950	500,020
2026-03-16	22.450	22.550	22.350	22.500	22.500	295,000
2026-03-13	22.300	22.550	22.250	22.400	22.400	222,546
2026-03-12	22.500	22.750	22.500	22.600	22.600	155,462
2026-03-11	22.850	22.850	22.600	22.700	22.700	186,256
2026-03-10	22.750	22.950	22.550	22.650	22.650	143,722
2026-03-09	22.400	22.600	22.050	22.500	22.500	300,297
2026-03-06	23.250	23.500	22.950	23.100	23.100	387,000
2026-03-05	23.300	23.650	23.050	23.500	23.500	450,000
2026-03-04	23.550	23.700	23.050	23.100	23.100	558,010
2026-03-03	24.250	24.550	23.450	24.150	24.150	1,103,010
2026-03-02	23.500	23.900	23.200	23.900	23.900	484,010
2026-02-26	23.450	23.650	23.250	23.450	23.450	336,000
2026-02-25	22.850	23.700	22.750	23.450	23.450	573,000
2026-02-24	22.950	23.100	22.800	22.850	22.850	311,070
2026-02-23	22.850	23.050	22.800	22.950	22.950	378,000
2026-02-11	22.950	22.950	22.600	22.850	22.850	211,000
2026-02-10	22.500	22.850	22.450	22.800	22.800	331,000
2026-02-09	22.400	22.600	22.350	22.450	22.450	133,000
2026-02-06	22.650	22.650	22.200	22.350	22.350	192,000
2026-02-05	22.550	22.800	22.550	22.700	22.700	92,000
2026-02-04	22.600	22.700	22.450	22.650	22.650	93,008
2026-02-03	22.450	23.150	22.450	22.600	22.600	234,000
2026-02-02	22.200	22.600	22.200	22.400	22.400	259,000
2026-01-30	22.500	22.500	22.300	22.450	22.450	213,536
2026-01-29	22.950	22.950	22.300	22.500	22.500	1,368,199
2026-01-28	23.200	23.200	22.700	22.950	22.950	459,200
2026-01-27	23.450	23.650	23.100	23.150	23.150	252,308
2026-01-26	23.550	23.600	23.150	23.300	23.300	294,548
2026-01-23	23.650	23.650	23.350	23.500	23.500	129,799
2026-01-22	23.400	23.800	23.250	23.550	23.550	274,089

← NewerPage 3 of 5 · 245 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.