Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	38.150	38.250	38.000	38.100	38.100	362,000
2024-01-31	38.700	38.700	38.050	38.100	38.100	408,000
2024-01-30	38.700	38.800	38.300	38.500	38.500	538,000
2024-01-29	38.350	38.750	38.350	38.600	38.600	405,000
2024-01-26	38.800	38.900	38.450	38.450	38.450	331,000
2024-01-25	39.350	39.400	38.600	38.650	38.650	645,000
2024-01-24	39.000	39.300	39.000	39.050	39.050	1,782,000
2024-01-23	38.300	38.900	38.250	38.750	38.750	1,668,000
2024-01-22	37.800	38.900	37.450	38.450	38.450	3,424,000
2024-01-19	37.000	37.550	36.650	37.550	37.550	1,456,000
2024-01-18	36.850	37.300	36.600	36.700	36.700	233,000
2024-01-17	37.700	37.700	36.850	36.850	36.850	566,000
2024-01-16	38.100	38.100	37.550	37.700	37.700	236,000
2024-01-15	37.950	38.250	37.550	38.000	38.000	695,002
2024-01-12	37.950	38.000	37.650	37.900	37.900	443,000
2024-01-11	37.550	38.350	37.350	38.100	38.100	977,000
2024-01-10	38.000	38.000	37.500	37.550	37.550	239,000
2024-01-09	38.150	38.150	37.600	38.000	38.000	645,000
2024-01-08	38.450	38.500	38.100	38.150	38.150	213,000
2024-01-05	38.550	38.550	38.250	38.500	38.500	203,000
2024-01-04	38.650	38.700	38.200	38.550	38.550	382,000
2024-01-03	38.800	38.800	38.200	38.650	38.650	391,000
2024-01-02	39.100	39.400	38.700	38.800	38.800	341,000
2023-12-29	38.450	39.100	38.450	39.100	39.100	781,000
2023-12-28	39.050	39.350	38.500	38.500	38.500	323,000
2023-12-27	38.250	39.200	38.250	39.000	39.000	870,000
2023-12-26	38.150	38.600	38.100	38.250	38.250	217,000
2023-12-25	38.700	38.750	38.100	38.150	38.150	212,000
2023-12-22	38.850	38.850	38.350	38.450	38.450	348,000
2023-12-21	39.000	39.150	38.700	38.800	38.800	426,000
2023-12-20	39.450	39.700	39.100	39.250	39.250	380,000
2023-12-19	39.800	39.800	39.000	39.150	39.150	598,000
2023-12-18	40.200	40.650	39.750	39.800	39.800	974,000
2023-12-15	39.800	40.450	39.800	40.050	40.050	3,961,000
2023-12-14	38.100	39.300	38.100	39.250	39.250	876,000
2023-12-13	38.300	38.300	37.850	37.950	37.950	291,000
2023-12-12	38.200	38.400	38.000	38.150	38.150	238,000
2023-12-11	38.200	38.200	37.800	38.050	38.050	257,000
2023-12-08	38.750	38.750	38.000	38.000	38.000	416,000
2023-12-07	38.750	39.050	38.300	38.350	38.350	402,000
2023-12-06	39.050	39.150	38.750	38.750	38.750	423,000
2023-12-05	38.950	38.950	38.500	38.700	38.700	433,000
2023-12-04	39.350	39.500	38.950	38.950	38.950	546,000
2023-12-01	39.800	40.000	39.250	39.350	39.350	651,000
2023-11-30	39.300	39.900	39.050	39.700	39.700	1,386,000
2023-11-29	39.350	39.350	38.850	39.000	39.000	365,000
2023-11-28	39.050	39.300	38.700	39.200	39.200	747,000
2023-11-27	38.900	40.000	38.850	39.400	39.400	3,703,000
2023-11-24	39.000	39.200	38.850	38.850	38.850	344,000
2023-11-23	38.850	39.300	38.800	38.950	38.950	641,000
2023-11-22	38.450	38.950	38.350	38.750	38.750	459,000
2023-11-21	39.050	39.050	38.500	38.500	38.500	390,000
2023-11-20	38.800	38.950	38.450	38.800	38.800	324,000
2023-11-17	39.100	39.150	38.500	38.800	38.800	833,000
2023-11-16	38.400	38.850	38.350	38.700	38.700	1,072,000
2023-11-15	38.200	38.400	37.800	38.000	38.000	1,083,000
2023-11-14	36.900	37.550	36.250	37.300	37.300	410,000
2023-11-13	37.350	37.500	36.650	36.800	36.800	216,000
2023-11-10	37.300	37.600	37.200	37.200	37.200	214,000
2023-11-09	37.500	37.500	37.050	37.150	37.150	212,000

← NewerPage 12 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.