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
2025-07-30	27.300	27.650	27.300	27.450	27.450	72,066
2025-07-29	27.650	27.700	27.400	27.400	27.400	179,001
2025-07-28	28.000	28.000	27.650	27.650	27.650	285,120
2025-07-25	28.050	28.250	28.050	28.100	28.100	80,001
2025-07-24	28.200	28.400	28.150	28.200	28.200	616,000
2025-07-23	28.600	28.600	28.300	28.350	28.350	531,000
2025-07-22	28.500	28.600	28.200	28.350	28.350	211,000
2025-07-21	28.750	28.850	28.600	28.600	28.600	68,011
2025-07-18	28.850	28.850	28.700	28.800	28.800	19,000
2025-07-17	28.850	28.850	28.750	28.750	28.750	49,000
2025-07-16	28.750	29.050	28.700	28.700	28.700	274,000
2025-07-15	29.550	29.550	29.050	29.100	28.600	224,000
2025-07-14	29.200	29.250	29.000	29.200	28.698	115,000
2025-07-11	29.150	29.500	29.150	29.200	28.698	125,000
2025-07-10	29.050	29.250	29.000	29.050	28.551	107,452
2025-07-09	29.500	29.500	29.200	29.250	29.250	115,000
2025-07-08	29.650	29.750	29.300	29.600	29.600	45,000
2025-07-07	29.350	29.550	29.300	29.450	29.450	58,001
2025-07-04	29.650	29.700	29.300	29.350	29.350	289,000
2025-07-03	29.900	30.200	29.550	29.650	29.650	360,030
2025-07-02	29.950	30.250	29.800	29.950	29.950	254,000
2025-07-01	29.800	30.350	29.800	29.950	29.950	258,000
2025-06-30	30.250	30.250	29.950	29.950	29.950	101,000
2025-06-27	30.450	30.550	30.150	30.300	30.300	137,000
2025-06-26	30.150	30.500	30.100	30.100	30.100	188,000
2025-06-25	30.000	30.050	29.850	30.050	30.050	72,000
2025-06-24	29.800	30.150	29.800	30.150	30.150	181,199
2025-06-23	29.700	29.700	29.150	29.450	29.450	252,089
2025-06-20	29.400	30.100	28.800	30.100	30.100	859,000
2025-06-19	29.550	29.600	29.250	29.250	29.250	221,863
2025-06-18	29.700	29.700	29.550	29.600	29.600	72,400
2025-06-17	29.750	29.800	29.550	29.600	29.600	192,543
2025-06-16	29.800	29.800	29.550	29.650	29.650	159,000
2025-06-13	30.000	30.050	29.800	29.900	29.900	180,000
2025-06-12	30.200	30.250	30.050	30.100	30.100	104,000
2025-06-11	30.400	30.400	30.050	30.400	30.400	140,000
2025-06-10	30.400	30.700	30.350	30.600	30.600	115,000
2025-06-09	30.700	30.750	30.350	30.400	30.400	107,999
2025-06-06	30.000	30.500	30.000	30.500	30.500	155,000
2025-06-05	30.100	30.100	29.950	30.000	30.000	71,099
2025-06-04	30.600	30.600	29.950	30.050	30.050	196,099
2025-06-03	30.200	30.300	29.950	30.050	30.050	107,100
2025-06-02	30.550	30.550	30.000	30.150	30.150	219,000
2025-05-29	30.700	30.850	30.350	30.500	30.500	248,000
2025-05-28	30.950	30.950	30.650	30.750	30.750	89,000
2025-05-27	31.100	31.200	30.600	30.850	30.850	132,000
2025-05-26	30.550	31.200	30.550	30.850	30.850	527,099
2025-05-23	30.100	30.550	30.100	30.500	30.500	96,000
2025-05-22	30.200	30.400	30.100	30.400	30.400	66,000
2025-05-21	30.300	30.450	30.150	30.350	30.350	239,001
2025-05-20	30.200	30.400	30.000	30.000	30.000	137,000
2025-05-19	29.950	30.250	29.750	29.850	29.850	92,001
2025-05-16	30.150	30.600	30.000	30.150	30.150	364,000
2025-05-15	30.150	30.200	29.850	30.150	30.150	270,228
2025-05-14	30.500	30.500	30.000	30.200	30.200	273,000
2025-05-13	30.550	30.800	30.150	30.250	30.250	229,012
2025-05-12	31.300	31.300	30.500	30.550	30.550	287,180
2025-05-09	30.800	31.450	30.700	31.100	31.100	335,000
2025-05-08	30.950	30.950	30.350	30.800	30.800	179,095
2025-05-07	30.600	30.600	30.200	30.300	30.300	78,001

← NewerPage 6 of 21 · 1,221 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.