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
2024-11-01	28.300	29.550	28.250	29.500	29.500	310,360
2024-10-30	28.800	28.950	28.650	28.850	28.850	202,551
2024-10-29	28.900	29.100	28.500	28.750	28.750	823,094
2024-10-28	29.100	29.400	29.100	29.250	29.250	245,220
2024-10-25	29.000	29.150	28.700	29.100	29.100	594,355
2024-10-24	29.100	29.300	28.900	28.900	28.900	476,665
2024-10-23	29.600	29.600	29.100	29.200	29.200	761,912
2024-10-22	29.800	29.950	29.100	29.550	29.550	1,399,156
2024-10-21	29.850	30.050	29.700	29.800	29.800	683,064
2024-10-18	30.150	30.350	30.000	30.050	30.050	198,232
2024-10-17	29.850	30.350	29.800	30.100	30.100	185,821
2024-10-16	30.050	30.250	29.650	29.650	29.650	1,234,428
2024-10-15	30.300	30.650	30.200	30.200	30.200	208,553
2024-10-14	30.650	30.650	30.300	30.500	30.500	103,991
2024-10-11	30.750	30.900	30.450	30.650	30.650	185,293
2024-10-09	31.150	31.200	30.600	30.600	30.600	185,180
2024-10-08	31.500	31.500	30.950	31.150	31.150	277,428
2024-10-07	31.250	31.800	31.250	31.750	31.750	218,047
2024-10-04	31.000	31.250	31.000	31.250	31.250	371,788
2024-10-01	31.050	31.300	30.750	31.050	31.050	451,488
2024-09-30	31.100	31.300	31.050	31.150	31.150	70,768
2024-09-27	30.950	31.300	30.900	31.100	31.100	303,664
2024-09-26	30.950	31.300	30.500	30.600	30.600	235,336
2024-09-25	30.700	31.450	30.550	30.800	30.800	390,561
2024-09-24	31.050	31.200	30.450	30.450	30.450	586,175
2024-09-23	31.500	31.500	30.850	31.050	31.050	708,834
2024-09-20	31.000	32.250	30.500	31.650	31.650	1,936,638
2024-09-19	33.250	33.300	32.650	33.050	33.050	669,979
2024-09-18	33.200	33.800	33.150	33.250	33.250	251,120
2024-09-16	32.650	33.550	32.500	33.350	33.350	388,989
2024-09-13	31.700	32.400	31.700	32.300	32.300	145,370
2024-09-12	31.500	32.100	31.500	31.750	31.750	606,798
2024-09-11	31.950	32.000	31.300	31.500	31.500	178,540
2024-09-10	32.500	32.700	31.550	31.600	31.600	522,729
2024-09-09	32.800	32.800	32.000	32.200	32.200	495,465
2024-09-06	33.500	33.500	32.800	33.050	33.050	448,952
2024-09-05	33.450	33.600	33.200	33.500	33.500	253,752
2024-09-04	33.800	33.800	32.400	32.900	32.900	874,901
2024-09-03	34.550	34.800	34.250	34.300	34.300	220,100
2024-09-02	35.400	35.500	34.750	34.800	34.800	979,132
2024-08-30	34.150	35.700	34.150	35.300	35.300	790,889
2024-08-29	33.600	34.300	33.500	34.150	34.150	313,169
2024-08-28	33.350	33.750	33.350	33.500	33.500	141,846
2024-08-27	33.000	33.550	33.000	33.400	33.400	228,611
2024-08-26	33.550	33.800	33.100	33.150	33.150	526,014
2024-08-23	33.750	33.750	33.300	33.550	33.550	307,668
2024-08-22	34.450	35.000	33.400	33.750	33.750	582,145
2024-08-21	34.900	34.900	33.850	34.250	34.250	470,456
2024-08-20	35.350	35.350	34.200	34.550	34.550	681,373
2024-08-19	34.400	35.500	34.200	35.300	35.300	1,081,638
2024-08-16	34.300	34.850	34.250	34.400	34.400	978,560
2024-08-15	33.950	34.400	33.850	34.100	34.100	619,509
2024-08-14	34.050	34.400	33.800	34.000	34.000	436,031
2024-08-13	33.400	33.900	33.000	33.900	33.900	535,436
2024-08-12	32.950	34.700	32.950	33.600	33.600	2,184,312
2024-08-09	32.650	33.600	32.500	32.800	32.800	2,806,850
2024-08-08	32.400	32.700	31.500	32.400	32.400	959,596
2024-08-07	31.400	32.950	31.400	32.650	32.650	1,139,099
2024-08-06	31.650	32.050	29.500	31.400	31.400	1,855,347
2024-08-05	34.500	34.500	31.650	31.650	31.650	2,562,441

← NewerPage 9 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.