Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	39.000	39.250	38.700	39.100	39.100	1,119,000
2024-05-09	38.750	39.100	38.550	38.550	38.550	501,000
2024-05-08	38.750	39.000	38.600	38.700	38.700	362,000
2024-05-07	39.100	39.100	38.300	38.500	38.500	400,000
2024-05-06	38.750	38.850	38.300	38.650	38.650	475,000
2024-05-03	38.850	38.900	38.250	38.300	38.300	422,000
2024-05-02	38.050	38.850	37.950	38.700	38.700	664,000
2024-04-30	38.100	39.700	38.100	38.400	38.400	3,921,000
2024-04-29	37.600	38.000	37.600	37.800	37.800	287,000
2024-04-26	37.400	37.750	37.400	37.700	37.700	321,000
2024-04-25	37.200	37.450	37.150	37.350	37.350	205,000
2024-04-24	37.150	37.200	37.000	37.200	37.200	323,000
2024-04-23	37.000	37.100	36.750	36.950	36.950	245,000
2024-04-22	36.800	37.150	36.500	36.900	36.900	418,000
2024-04-19	37.550	37.550	36.300	36.700	36.700	1,043,000
2024-04-18	37.300	38.400	37.200	37.600	37.600	612,000
2024-04-17	37.350	37.600	37.200	37.450	37.450	275,000
2024-04-16	38.050	38.050	37.150	37.200	37.200	910,000
2024-04-15	38.200	38.400	38.000	38.050	38.050	385,000
2024-04-12	38.550	38.550	38.150	38.200	38.200	536,000
2024-04-11	39.300	39.300	38.500	38.600	38.600	472,000
2024-04-10	39.100	39.400	39.050	39.100	39.100	570,000
2024-04-09	38.600	39.250	38.600	39.000	39.000	590,000
2024-04-08	38.400	38.550	38.150	38.550	38.550	302,000
2024-04-03	38.400	38.600	38.250	38.350	38.350	157,000
2024-04-02	38.400	38.650	38.300	38.400	38.400	255,000
2024-04-01	38.200	38.700	38.200	38.450	38.450	258,000
2024-03-29	38.600	38.600	38.150	38.150	38.150	243,000
2024-03-28	38.400	38.900	38.300	38.450	38.450	457,000
2024-03-27	38.500	38.750	38.450	38.550	38.550	381,000
2024-03-26	38.850	38.950	38.500	38.500	38.500	424,000
2024-03-25	38.750	38.750	38.750	38.750	38.750	447,117
2024-03-22	38.800	38.900	38.600	38.750	38.750	414,000
2024-03-21	38.500	38.800	38.450	38.700	38.700	442,000
2024-03-20	38.450	38.450	38.200	38.300	38.300	318,000
2024-03-19	38.150	38.400	38.050	38.350	38.350	273,000
2024-03-18	38.350	38.350	38.350	38.350	38.350	534,076
2024-03-15	38.700	38.700	38.250	38.350	38.350	373,000
2024-03-14	38.550	38.700	38.200	38.700	38.700	363,000
2024-03-13	39.000	39.100	38.350	38.450	38.450	474,000
2024-03-12	38.650	39.000	38.650	38.900	38.900	309,000
2024-03-11	38.200	38.750	38.200	38.650	38.650	306,000
2024-03-08	39.550	39.550	38.100	38.350	38.350	1,286,000
2024-03-07	40.200	40.250	39.200	39.200	39.200	925,000
2024-03-06	40.000	40.250	39.700	39.800	39.800	863,000
2024-03-05	40.350	40.350	39.750	39.800	39.800	522,000
2024-03-04	40.300	40.400	39.850	39.900	39.900	745,000
2024-03-01	40.550	40.550	39.650	39.950	39.950	886,000
2024-02-29	40.800	40.850	40.300	40.400	40.400	785,000
2024-02-27	41.200	41.300	40.050	40.800	40.800	1,995,000
2024-02-26	39.250	41.200	39.250	40.750	40.750	2,978,000
2024-02-23	39.900	40.100	39.200	39.200	39.200	815,000
2024-02-22	40.350	40.350	39.700	39.750	39.750	1,022,000
2024-02-21	39.950	40.500	39.650	40.250	40.250	1,546,000
2024-02-20	40.300	40.300	39.200	39.950	39.950	1,313,000
2024-02-19	40.000	40.450	39.850	39.850	39.850	1,814,000
2024-02-16	38.400	40.100	38.350	39.600	39.600	3,921,000
2024-02-15	37.800	38.100	37.200	37.550	37.550	496,000
2024-02-05	37.500	37.900	37.400	37.550	37.550	723,000
2024-02-02	38.300	38.350	37.650	37.650	37.650	538,000

← NewerPage 11 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.