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
2026-01-21	23.600	23.800	23.000	23.200	23.200	723,400
2026-01-20	23.900	23.900	23.650	23.650	23.650	195,525
2026-01-19	24.000	24.050	23.850	23.900	23.900	191,200
2026-01-16	24.400	24.400	23.800	24.000	24.000	798,000
2026-01-15	24.600	24.700	24.150	24.250	24.250	398,193
2026-01-14	24.600	24.750	24.450	24.500	24.500	426,555
2026-01-13	25.450	25.450	24.450	24.500	24.500	1,705,357
2026-01-12	25.450	25.550	25.350	25.350	25.350	338,021
2026-01-09	25.650	25.650	25.200	25.350	25.350	344,194
2026-01-08	25.600	25.650	25.350	25.350	25.350	207,140
2026-01-07	25.600	25.600	25.400	25.450	25.450	300,025
2026-01-06	25.400	25.500	25.300	25.450	25.450	278,046
2026-01-05	25.900	25.900	25.400	25.400	25.400	341,010
2026-01-02	26.200	26.200	25.800	25.850	25.850	168,000
2025-12-31	26.000	26.100	25.950	26.000	26.000	71,000
2025-12-30	26.050	26.150	25.950	25.950	25.950	422,008
2025-12-29	26.600	26.650	25.950	26.250	26.250	471,020
2025-12-26	26.750	26.750	26.350	26.450	26.450	247,000
2025-12-24	26.500	26.800	26.450	26.650	26.650	153,333
2025-12-23	26.600	26.600	26.400	26.500	26.500	105,178
2025-12-22	26.850	26.850	26.550	26.550	26.550	202,299
2025-12-19	26.400	26.750	26.350	26.600	26.600	228,000
2025-12-18	26.250	26.500	26.150	26.250	26.250	90,000
2025-12-17	26.200	26.400	26.050	26.150	26.150	71,000
2025-12-16	26.150	26.150	26.050	26.050	26.050	93,000
2025-12-15	26.700	26.700	26.150	26.250	26.250	415,000
2025-12-12	26.700	26.900	26.650	26.750	26.750	226,000
2025-12-11	26.950	27.000	26.500	26.700	26.700	162,001
2025-12-10	27.000	27.000	26.650	26.700	26.700	59,222
2025-12-09	26.700	27.100	26.600	26.950	26.950	508,020
2025-12-08	26.500	26.600	26.150	26.450	26.450	46,668
2025-12-05	26.350	26.400	26.100	26.250	26.250	73,000
2025-12-04	25.950	26.350	25.950	26.150	26.150	181,299
2025-12-03	26.100	26.100	25.850	26.000	26.000	171,000
2025-12-02	26.100	26.100	25.750	25.900	25.900	26,000
2025-12-01	25.900	25.950	25.750	25.950	25.950	51,699
2025-11-28	26.050	26.250	25.950	26.100	26.100	103,035
2025-11-27	25.700	26.200	25.700	26.200	26.200	312,109
2025-11-26	26.000	26.100	25.600	25.750	25.750	154,000
2025-11-25	25.700	25.750	25.500	25.750	25.750	99,000
2025-11-24	25.650	25.950	25.600	25.800	25.800	75,399
2025-11-21	25.650	25.700	25.350	25.650	25.650	59,000
2025-11-20	25.350	26.100	25.350	25.600	25.600	97,000
2025-11-19	25.500	25.500	25.150	25.450	25.450	93,499
2025-11-18	25.400	25.550	25.200	25.300	25.300	198,000
2025-11-17	26.100	26.100	25.500	25.550	25.550	513,001
2025-11-14	26.050	26.500	26.050	26.350	26.350	246,000
2025-11-13	26.750	26.750	26.200	26.250	26.250	190,000
2025-11-12	26.500	26.600	26.450	26.550	26.550	147,380
2025-11-11	26.750	26.900	26.400	26.600	26.600	347,000
2025-11-10	27.150	27.500	26.600	26.750	26.750	865,000
2025-11-07	26.400	26.600	26.250	26.600	26.600	348,153
2025-11-06	26.000	26.450	25.900	26.450	26.450	173,000
2025-11-05	25.500	26.000	25.400	26.000	26.000	422,008
2025-11-04	25.800	25.800	25.500	25.600	25.600	222,632
2025-11-03	26.100	26.100	25.800	25.850	25.850	297,001
2025-10-31	26.250	26.350	26.000	26.050	26.050	213,499
2025-10-30	26.100	26.400	26.050	26.100	26.100	155,000
2025-10-29	26.600	26.600	26.100	26.150	26.150	214,000
2025-10-28	26.350	26.800	26.200	26.400	26.400	473,229

← NewerPage 4 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.