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
2025-05-06	30.850	31.350	30.600	30.600	30.600	459,017
2025-05-05	30.450	31.550	30.450	31.200	31.200	966,000
2025-05-02	29.500	30.600	29.400	30.450	30.450	349,000
2025-04-30	29.750	30.200	29.600	29.650	29.650	136,000
2025-04-29	29.300	29.900	29.300	29.850	29.850	161,100
2025-04-28	29.100	29.250	28.700	29.150	29.150	247,000
2025-04-25	29.300	29.400	28.950	29.100	29.100	82,101
2025-04-24	28.800	29.050	28.800	29.050	29.050	26,026
2025-04-23	28.450	29.100	28.450	29.050	29.050	123,151
2025-04-22	28.800	28.800	28.200	28.450	28.450	385,951
2025-04-21	29.000	29.000	28.650	28.800	28.800	127,088
2025-04-18	29.100	29.950	29.000	29.050	29.050	77,656
2025-04-17	29.200	29.850	28.900	29.350	29.350	103,314
2025-04-16	29.850	29.900	29.250	29.300	29.300	137,000
2025-04-15	29.700	30.150	29.450	30.000	30.000	134,216
2025-04-14	29.900	29.900	29.050	29.450	29.450	197,274
2025-04-11	29.200	29.800	28.450	29.600	29.600	368,221
2025-04-10	29.600	29.600	29.150	29.600	29.600	548,064
2025-04-09	29.050	29.050	26.450	26.950	26.950	895,084
2025-04-08	29.700	30.050	28.600	29.350	29.350	508,261
2025-04-07	29.700	30.000	29.700	29.700	29.700	1,201,865
2025-04-02	32.600	33.100	32.400	33.000	33.000	306,981
2025-04-01	31.800	32.700	31.800	32.600	32.600	246,137
2025-03-31	32.300	32.300	31.400	31.950	31.950	351,061
2025-03-28	32.200	32.450	31.800	32.350	32.350	376,727
2025-03-27	32.300	32.300	32.000	32.200	32.200	750,250
2025-03-26	32.150	32.550	32.150	32.300	32.300	307,670
2025-03-25	32.100	32.200	31.800	32.100	32.100	222,264
2025-03-24	31.800	32.250	31.750	32.000	32.000	450,514
2025-03-21	31.350	31.850	31.300	31.650	31.650	419,057
2025-03-20	31.300	31.450	31.200	31.450	31.450	189,804
2025-03-19	31.100	31.350	31.000	31.350	31.350	139,451
2025-03-18	31.050	31.100	30.900	31.100	31.100	138,398
2025-03-17	31.000	31.000	30.650	31.000	31.000	86,103
2025-03-14	30.500	30.950	30.350	30.900	30.900	114,513
2025-03-13	30.400	30.500	30.100	30.250	30.250	219,127
2025-03-12	30.350	30.650	30.350	30.400	30.400	103,264
2025-03-11	30.500	30.600	30.000	30.550	30.550	199,655
2025-03-10	31.000	31.000	30.650	30.950	30.950	140,659
2025-03-07	31.000	31.050	30.800	30.850	30.850	134,001
2025-03-06	31.150	31.450	31.000	31.000	31.000	181,809
2025-03-05	31.450	31.450	31.100	31.250	31.250	67,000
2025-03-04	31.200	31.450	30.900	31.450	31.450	92,070
2025-03-03	31.100	31.400	30.700	31.400	31.400	113,148
2025-02-27	31.100	31.250	31.000	31.150	31.150	153,651
2025-02-26	31.300	31.450	31.200	31.300	31.300	67,000
2025-02-25	31.200	31.500	31.150	31.300	31.300	103,003
2025-02-24	31.100	31.350	30.950	31.250	31.250	169,448
2025-02-21	31.550	31.650	31.150	31.150	31.150	363,928
2025-02-20	31.700	31.700	31.250	31.300	31.300	377,118
2025-02-19	31.900	32.000	31.700	31.700	31.700	89,332
2025-02-18	32.050	32.100	31.600	31.850	31.850	322,030
2025-02-17	31.900	32.050	31.500	31.950	31.950	230,001
2025-02-14	31.550	32.000	31.550	31.900	31.900	116,000
2025-02-13	31.300	31.750	31.300	31.750	31.750	62,874
2025-02-12	31.750	31.900	31.250	31.300	31.300	221,095
2025-02-11	31.950	31.950	31.750	31.800	31.800	100,151
2025-02-10	32.250	32.250	31.750	31.800	31.800	457,059
2025-02-07	32.700	32.700	31.900	32.100	32.100	730,299
2025-02-06	32.250	32.500	32.200	32.250	32.250	104,010

← NewerPage 7 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.