Taiwan Hopax Chemsistry MFG Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.100	51.400	50.100	50.300	50.300	965,669
2026-10-15	50.300	51.500	50.000	50.900	50.900	1,223,806
2026-10-14	50.900	51.500	50.800	50.900	50.900	911,263
2026-10-13	50.900	51.600	49.800	50.900	50.900	1,042,041
2026-10-12	50.800	51.700	50.500	50.900	50.900	848,786
2026-10-08	50.400	51.000	50.100	50.700	50.700	728,056
2026-10-07	49.500	51.700	49.500	50.400	50.400	2,332,838
2026-10-06	50.100	50.200	49.200	49.350	49.350	687,869
2026-10-05	50.500	50.500	49.300	49.900	49.900	1,084,000
2026-10-02	49.050	50.300	48.900	49.900	49.900	1,941,244
2026-10-01	49.300	49.300	48.250	48.800	48.800	649,088
2026-09-30	48.500	50.100	48.300	49.100	49.100	1,802,014
2026-09-29	47.600	48.400	47.600	48.150	48.150	825,900
2026-09-24	47.050	47.650	46.800	47.550	47.550	484,555
2026-09-23	47.300	47.500	46.750	47.300	47.300	479,430
2026-09-22	47.400	47.450	46.750	47.150	47.150	680,167
2026-09-21	46.650	47.400	46.300	47.200	47.200	811,821
2026-09-18	46.200	46.700	45.550	46.450	46.450	798,015
2026-09-17	45.700	46.200	45.650	45.850	45.850	383,322
2026-09-16	46.500	46.600	45.600	45.700	45.700	565,313
2026-09-15	44.850	46.500	44.850	46.150	46.150	743,912
2026-09-14	45.250	45.250	44.350	45.200	45.200	467,002
2026-09-11	45.500	45.550	45.050	45.050	45.050	656,458
2026-09-10	45.750	45.800	45.200	45.800	45.800	356,449
2026-09-09	45.600	45.850	45.350	45.800	45.800	546,160
2026-09-08	46.100	46.150	45.400	45.600	45.600	517,002
2026-09-07	46.950	47.000	46.250	46.300	46.300	540,000
2026-09-04	47.300	47.550	46.300	46.800	46.800	799,740
2026-09-03	46.650	47.200	46.350	46.950	46.950	941,999
2026-09-02	45.800	47.300	45.450	46.750	46.750	957,363
2026-09-01	45.750	46.350	45.450	46.000	46.000	602,224
2026-08-31	45.900	46.250	45.300	45.950	45.950	807,166
2026-08-28	45.700	46.700	45.200	46.450	46.450	862,243
2026-08-27	45.650	45.700	45.100	45.450	45.450	715,305
2026-08-26	44.550	45.650	44.550	45.400	45.400	547,302
2026-08-25	45.050	45.050	44.250	44.800	44.800	707,301
2026-08-24	46.200	46.300	44.900	45.050	45.050	869,099
2026-08-21	47.000	47.150	46.000	46.100	46.100	727,000
2026-08-20	46.700	47.350	46.400	47.000	47.000	864,300
2026-08-19	45.600	46.250	45.450	45.850	45.850	430,142
2026-08-18	46.500	46.650	45.750	46.250	46.250	753,200
2026-08-17	47.400	47.600	46.500	46.750	46.750	688,001
2026-08-14	49.350	49.350	46.850	47.400	47.400	1,440,026
2026-08-13	48.700	49.400	48.600	49.000	49.000	1,322,185
2026-08-12	47.500	48.600	47.500	48.500	48.500	856,817
2026-08-11	47.700	48.250	47.100	47.700	47.700	778,121
2026-08-10	48.100	48.200	47.300	47.700	47.700	1,057,198
2026-08-07	47.250	48.200	46.900	47.500	47.500	1,115,600
2026-08-06	45.650	47.250	45.650	47.000	47.000	1,294,480
2026-08-05	44.900	45.850	44.900	45.850	45.850	1,043,000
2026-08-04	43.600	44.500	43.350	44.250	44.250	520,040
2026-08-03	42.550	44.450	42.200	43.700	43.700	857,001
2026-07-31	42.600	43.800	42.600	42.950	42.950	1,340,337
2026-07-30	41.100	41.800	40.500	41.200	41.200	1,167,686
2026-07-29	44.200	45.200	41.050	42.500	41.106	2,349,598
2026-07-28	46.000	46.050	44.050	44.100	42.654	2,213,100
2026-07-27	46.950	47.400	46.400	46.750	45.217	1,374,420
2026-07-24	46.700	47.550	46.700	47.200	45.652	1,029,262
2026-07-23	48.550	48.550	46.900	47.300	45.749	813,622
2026-07-22	48.250	49.150	47.900	47.950	47.950	973,227

Page 1 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	1.3937 TWD
2025-08-18	1.3195 TWD
2024-07-23	1.2500 TWD
2023-08-14	1.3451 TWD
2022-08-26	1.2184 TWD
2021-08-05	0.9747 TWD
2020-08-11	0.6938 TWD
2019-07-30	0.5848 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.