Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	40.000	40.000	36.500	37.650	37.650	1,817,000
2024-08-02	42.100	42.100	40.400	40.500	40.500	1,545,000
2024-08-01	41.600	42.750	41.100	42.700	42.700	1,282,000
2024-07-31	41.250	42.150	41.100	41.300	41.300	529,000
2024-07-30	40.250	41.800	40.250	41.650	41.650	792,000
2024-07-29	41.500	41.500	40.250	40.450	40.450	753,000
2024-07-26	41.300	41.450	40.900	41.300	41.300	730,000
2024-07-25	42.124	42.124	42.124	42.124	40.874	0
2024-07-24	42.124	42.124	42.124	42.124	40.874	0
2024-07-23	41.730	42.371	41.730	42.124	40.874	450,070
2024-07-22	41.828	41.927	41.138	41.582	40.348	748,090
2024-07-19	43.901	43.951	41.975	42.124	40.874	1,783,012
2024-07-18	44.198	44.198	43.506	43.901	42.599	1,249,424
2024-07-17	44.500	45.550	44.450	44.950	44.950	1,157,000
2024-07-16	44.600	44.700	44.250	44.650	44.650	882,000
2024-07-15	45.250	45.250	43.950	44.550	44.550	1,284,000
2024-07-12	44.800	45.000	44.350	44.950	44.950	1,089,000
2024-07-11	46.650	46.650	44.750	44.800	44.800	4,163,000
2024-07-10	46.100	46.900	45.900	46.500	46.500	2,859,000
2024-07-09	45.550	45.900	44.900	45.800	45.800	2,828,000
2024-07-08	45.500	45.800	44.700	45.400	45.400	1,862,000
2024-07-05	44.750	45.200	44.350	45.050	45.050	1,947,000
2024-07-04	45.250	45.500	44.350	44.600	44.600	2,103,000
2024-07-03	44.500	45.350	44.050	44.800	44.800	3,326,000
2024-07-02	43.400	44.450	43.400	43.950	43.950	1,847,000
2024-07-01	42.950	43.500	42.950	43.300	43.300	797,000
2024-06-28	42.950	43.750	42.750	42.800	42.800	698,000
2024-06-27	43.000	44.400	42.700	42.900	42.900	3,050,000
2024-06-26	42.750	43.800	42.400	42.750	42.750	1,443,000
2024-06-25	42.850	43.050	41.750	42.700	42.700	830,000
2024-06-24	42.750	43.400	42.600	42.600	42.600	1,710,000
2024-06-21	42.100	42.650	41.800	42.500	42.500	925,000
2024-06-20	41.550	42.150	41.550	42.000	42.000	934,000
2024-06-19	41.900	41.950	41.250	41.500	41.500	870,000
2024-06-18	42.500	42.700	42.100	42.100	42.100	970,000
2024-06-17	41.900	42.400	41.650	42.350	42.350	2,230,000
2024-06-14	41.400	42.000	41.300	41.600	41.600	1,195,000
2024-06-13	41.400	41.500	40.800	40.850	40.850	706,000
2024-06-12	40.450	42.000	40.400	41.250	41.250	1,994,000
2024-06-11	40.450	40.500	40.050	40.200	40.200	321,000
2024-06-07	39.800	40.600	39.800	40.300	40.300	568,000
2024-06-06	40.200	40.200	39.650	39.800	39.800	607,000
2024-06-05	40.300	40.400	39.750	39.800	39.800	912,000
2024-06-04	40.450	40.650	40.300	40.300	40.300	360,000
2024-06-03	40.750	40.850	40.250	40.350	40.350	713,000
2024-05-31	41.000	41.150	40.700	40.700	40.700	429,000
2024-05-30	41.500	41.500	40.600	40.700	40.700	894,000
2024-05-29	41.200	41.500	40.850	41.500	41.500	1,080,000
2024-05-28	40.900	41.400	40.900	41.100	41.100	747,000
2024-05-27	41.200	41.600	40.900	40.900	40.900	899,000
2024-05-24	41.200	41.400	40.950	41.200	41.200	765,000
2024-05-23	41.600	41.600	40.800	41.500	41.500	1,411,000
2024-05-22	42.000	42.450	41.250	41.400	41.400	1,847,000
2024-05-21	41.500	41.850	41.050	41.600	41.600	1,944,000
2024-05-20	40.300	42.150	40.150	41.200	41.200	4,377,000
2024-05-17	39.500	39.750	39.450	39.650	39.650	683,000
2024-05-16	39.700	39.700	39.350	39.350	39.350	708,000
2024-05-15	39.600	39.900	39.300	39.400	39.400	638,000
2024-05-14	39.950	39.950	39.400	39.600	39.600	597,000
2024-05-13	39.200	39.800	39.200	39.700	39.700	1,657,000

← NewerPage 10 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.