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
2025-10-27	26.300	26.700	26.100	26.300	26.300	757,907
2025-10-23	26.550	26.600	26.000	26.400	26.400	500,160
2025-10-22	26.000	26.350	26.000	26.350	26.350	65,199
2025-10-21	26.050	26.150	26.000	26.000	26.000	170,210
2025-10-20	26.050	26.100	25.850	26.050	26.050	106,158
2025-10-17	26.300	26.550	26.000	26.050	26.050	356,030
2025-10-16	26.400	26.400	26.200	26.300	26.300	133,421
2025-10-15	26.500	26.600	26.300	26.400	26.400	130,100
2025-10-14	26.650	26.750	26.450	26.500	26.500	299,000
2025-10-13	27.100	28.000	26.500	26.600	26.600	592,030
2025-10-09	27.650	27.650	27.150	27.450	27.450	119,030
2025-10-08	27.500	27.500	27.200	27.300	27.300	24,487
2025-10-07	27.200	27.250	27.050	27.250	27.250	408,798
2025-10-03	27.550	27.550	27.200	27.250	27.250	364,185
2025-10-02	27.450	27.600	27.300	27.400	27.400	252,000
2025-10-01	27.600	27.700	27.500	27.500	27.500	184,003
2025-09-30	27.600	27.650	27.450	27.600	27.600	145,000
2025-09-29	27.550	27.550	27.550	27.550	27.550	0
2025-09-26	27.350	27.600	27.350	27.550	27.550	67,000
2025-09-25	27.700	27.750	27.500	27.650	27.650	64,114
2025-09-24	27.800	27.800	27.500	27.700	27.700	56,202
2025-09-23	27.350	28.350	27.250	27.500	27.500	405,081
2025-09-22	27.900	27.900	27.450	27.500	27.500	150,010
2025-09-19	27.900	28.000	27.300	27.800	27.800	681,000
2025-09-18	28.450	28.600	28.150	28.150	28.150	117,200
2025-09-17	28.350	28.650	28.300	28.450	28.450	552,199
2025-09-16	28.100	28.600	28.100	28.350	28.350	157,527
2025-09-15	28.000	28.100	27.700	28.100	28.100	124,000
2025-09-12	27.600	28.100	27.550	27.950	27.950	177,000
2025-09-11	27.600	27.850	27.150	27.600	27.600	268,000
2025-09-10	27.600	27.750	27.300	27.600	27.600	679,008
2025-09-09	27.500	27.700	27.400	27.600	27.600	342,000
2025-09-08	28.250	28.250	27.500	27.550	27.550	218,070
2025-09-05	29.300	29.300	28.250	28.250	28.250	602,005
2025-09-04	28.000	29.700	27.950	29.100	29.100	1,064,000
2025-09-03	27.700	27.700	27.400	27.500	27.500	78,328
2025-09-02	27.550	28.000	27.550	27.700	27.700	102,025
2025-09-01	27.550	27.850	27.150	27.600	27.600	184,000
2025-08-29	27.400	27.550	27.350	27.550	27.550	102,561
2025-08-28	27.200	27.500	27.200	27.400	27.400	910,099
2025-08-27	27.300	27.500	27.300	27.300	27.300	215,556
2025-08-26	27.550	27.650	27.500	27.500	27.500	98,000
2025-08-25	27.500	27.800	27.500	27.650	27.650	501,000
2025-08-22	27.800	27.850	27.450	27.550	27.550	257,182
2025-08-21	28.000	28.300	27.750	27.850	27.850	95,001
2025-08-20	28.500	28.500	27.900	27.950	27.950	163,000
2025-08-19	28.550	28.550	28.200	28.300	28.300	243,907
2025-08-18	28.050	28.650	28.050	28.500	28.500	510,845
2025-08-15	28.350	28.350	27.600	27.900	27.900	205,420
2025-08-14	27.400	27.700	27.400	27.550	27.550	130,000
2025-08-13	27.350	27.550	27.250	27.400	27.400	118,800
2025-08-12	27.300	27.450	27.300	27.400	27.400	64,000
2025-08-11	27.350	27.450	27.300	27.350	27.350	65,000
2025-08-08	27.600	27.600	27.350	27.350	27.350	100,000
2025-08-07	27.900	27.900	27.250	27.550	27.550	133,110
2025-08-06	27.250	27.700	27.250	27.550	27.550	145,425
2025-08-05	27.400	27.400	27.250	27.250	27.250	45,500
2025-08-04	27.400	27.600	27.100	27.400	27.400	173,000
2025-08-01	27.100	27.300	27.000	27.300	27.300	227,973
2025-07-31	27.400	27.400	27.150	27.300	27.300	80,000

← NewerPage 5 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.