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
2025-02-05	32.400	32.500	32.150	32.250	32.250	163,050
2025-02-04	31.650	32.600	31.650	32.200	32.200	463,451
2025-02-03	30.700	31.900	30.700	31.650	31.650	338,946
2025-01-22	30.850	31.450	30.850	31.250	31.250	49,209
2025-01-21	31.350	31.350	31.100	31.150	31.150	110,150
2025-01-20	30.950	32.000	30.900	31.200	31.200	96,865
2025-01-17	31.100	31.300	30.900	31.100	31.100	217,104
2025-01-16	31.200	31.300	30.800	31.000	31.000	103,004
2025-01-15	30.800	31.300	30.550	30.850	30.850	92,311
2025-01-14	30.850	30.850	30.600	30.850	30.850	62,000
2025-01-13	30.900	30.900	30.000	30.650	30.650	416,860
2025-01-10	31.200	31.700	30.900	30.900	30.900	176,000
2025-01-09	31.500	31.750	31.200	31.350	31.350	190,534
2025-01-08	31.450	31.600	31.300	31.400	31.400	77,623
2025-01-07	31.900	32.100	31.500	31.550	31.550	168,106
2025-01-06	32.150	32.150	31.600	31.900	31.900	212,441
2025-01-03	32.300	32.600	31.800	32.150	32.150	406,063
2025-01-02	32.400	32.800	31.700	32.450	32.450	283,237
2024-12-31	32.000	32.600	31.800	32.600	32.600	215,031
2024-12-30	31.700	33.200	31.700	32.250	32.250	828,049
2024-12-27	31.700	32.150	31.400	32.150	32.150	363,548
2024-12-26	30.350	31.850	30.350	31.600	31.600	409,234
2024-12-25	30.000	30.400	29.800	30.300	30.300	168,863
2024-12-24	30.100	30.300	30.000	30.100	30.100	63,633
2024-12-23	29.200	30.550	29.200	30.000	30.000	332,157
2024-12-20	30.550	30.850	29.500	29.500	29.500	518,922
2024-12-19	30.800	30.950	30.600	30.950	30.950	139,130
2024-12-18	31.000	31.200	30.700	30.850	30.850	134,445
2024-12-17	31.100	31.300	30.900	31.000	31.000	158,334
2024-12-16	31.150	32.000	31.100	31.100	31.100	104,109
2024-12-13	31.300	31.750	31.050	31.350	31.350	334,114
2024-12-12	31.400	32.150	31.300	31.850	31.850	165,523
2024-12-11	32.100	32.100	31.750	31.800	31.800	115,159
2024-12-10	32.600	32.600	32.000	32.150	32.150	190,212
2024-12-09	32.350	33.450	32.350	32.650	32.650	324,896
2024-12-06	31.450	33.400	31.450	32.650	32.650	552,372
2024-12-05	30.950	31.300	30.950	31.300	31.300	206,070
2024-12-04	31.400	31.450	31.100	31.350	31.350	76,479
2024-12-03	31.150	31.300	31.000	31.300	31.300	71,657
2024-12-02	31.000	31.200	30.900	31.150	31.150	182,463
2024-11-29	30.600	31.250	30.450	30.900	30.900	79,581
2024-11-28	31.000	31.350	30.550	30.900	30.900	130,257
2024-11-27	31.450	31.450	30.900	31.000	31.000	289,317
2024-11-26	31.600	32.000	31.400	31.450	31.450	263,070
2024-11-25	31.050	31.600	30.850	31.600	31.600	555,645
2024-11-22	30.000	31.050	30.000	30.650	30.650	454,551
2024-11-21	29.800	30.500	29.100	30.200	30.200	342,573
2024-11-20	29.850	30.200	29.700	29.800	29.800	228,355
2024-11-19	29.750	30.400	29.500	30.300	30.300	324,089
2024-11-18	29.550	30.050	29.550	29.700	29.700	309,192
2024-11-15	28.600	29.700	28.600	29.550	29.550	264,872
2024-11-14	28.850	29.050	28.550	28.600	28.600	148,478
2024-11-13	28.650	29.200	28.600	29.000	29.000	85,001
2024-11-12	28.900	29.150	28.850	29.150	29.150	103,829
2024-11-11	29.300	29.550	29.200	29.250	29.250	75,640
2024-11-08	29.550	29.700	29.200	29.300	29.300	128,822
2024-11-07	29.200	29.550	29.200	29.550	29.550	48,655
2024-11-06	29.100	29.450	29.100	29.450	29.450	120,719
2024-11-05	29.400	29.500	29.100	29.450	29.450	126,028
2024-11-04	29.350	29.500	29.150	29.250	29.250	95,429

← NewerPage 8 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.