Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	37.800	37.800	37.300	37.500	37.500	576,000
2023-11-07	36.550	38.150	36.450	37.950	37.950	1,756,000
2023-11-06	36.450	36.600	36.450	36.600	36.600	249,000
2023-11-03	36.100	36.550	36.100	36.300	36.300	290,000
2023-11-02	35.900	36.050	35.750	35.850	35.850	162,000
2023-11-01	36.050	36.050	35.600	35.600	35.600	209,000
2023-10-31	36.150	36.300	35.750	35.800	35.800	282,000
2023-10-30	36.250	36.250	36.050	36.200	36.200	102,000
2023-10-27	36.150	36.200	36.000	36.100	36.100	132,000
2023-10-26	36.400	36.450	36.050	36.150	36.150	136,000
2023-10-25	36.300	36.800	36.300	36.400	36.400	202,000
2023-10-24	36.300	36.300	36.000	36.250	36.250	112,000
2023-10-23	36.050	36.400	35.950	36.000	36.000	192,000
2023-10-20	36.400	36.400	36.050	36.050	36.050	310,000
2023-10-19	36.550	36.700	36.450	36.500	36.500	192,000
2023-10-18	37.000	37.100	36.650	36.700	36.700	280,000
2023-10-17	37.450	37.550	37.050	37.050	37.050	218,000
2023-10-16	37.200	37.800	37.200	37.450	37.450	322,000
2023-10-13	36.950	37.450	36.900	37.200	37.200	233,000
2023-10-12	36.800	37.200	36.750	37.150	37.150	251,000
2023-10-11	37.200	37.300	36.700	36.950	36.950	435,000
2023-10-06	36.950	37.650	36.900	37.450	37.450	253,000
2023-10-05	36.950	37.100	36.850	36.950	36.950	183,000
2023-10-04	37.200	37.200	36.850	36.850	36.850	284,000
2023-10-03	37.500	37.600	37.250	37.250	37.250	273,000
2023-10-02	37.550	37.800	37.500	37.550	37.550	245,000
2023-09-28	37.700	37.800	37.400	37.500	37.500	418,000
2023-09-27	37.900	37.900	37.550	37.600	37.600	283,000
2023-09-26	38.300	38.300	38.000	38.000	38.000	153,000
2023-09-25	38.150	38.550	38.100	38.400	38.400	128,000
2023-09-22	38.050	38.300	37.900	38.100	38.100	224,000
2023-09-21	38.450	38.450	38.100	38.150	38.150	334,000
2023-09-20	39.200	39.200	38.500	38.550	38.550	352,000
2023-09-19	39.000	39.650	38.600	39.100	39.100	505,000
2023-09-18	39.000	39.100	38.700	38.800	38.800	373,000
2023-09-15	39.650	40.000	38.950	39.150	39.150	477,000
2023-09-14	39.850	40.850	39.550	40.000	40.000	1,905,000
2023-09-13	37.600	39.850	37.600	39.400	39.400	1,556,000
2023-09-12	37.800	38.000	37.550	37.600	37.600	161,000
2023-09-11	37.850	37.850	37.400	37.550	37.550	225,000
2023-09-08	38.550	38.550	37.800	37.800	37.800	232,000
2023-09-07	38.150	38.350	38.050	38.150	38.150	189,000
2023-09-06	38.300	38.300	38.000	38.150	38.150	224,000
2023-09-05	38.500	38.500	38.100	38.300	38.300	241,000
2023-09-04	38.500	38.500	38.100	38.200	38.200	235,000
2023-09-01	38.000	38.400	37.900	38.350	38.350	357,000
2023-08-31	37.650	37.800	37.400	37.750	37.750	211,000
2023-08-30	37.400	37.750	37.300	37.700	37.700	268,000
2023-08-29	36.950	37.400	36.750	37.200	37.200	293,000
2023-08-28	37.250	37.250	36.600	36.750	36.750	207,000
2023-08-25	36.450	37.100	36.400	36.750	36.750	240,000
2023-08-24	36.900	37.000	36.650	36.700	36.700	266,000
2023-08-23	36.400	36.900	36.400	36.600	36.600	194,000
2023-08-22	37.000	37.000	36.350	36.450	36.450	254,000
2023-08-21	36.900	37.050	36.600	36.600	36.600	138,000
2023-08-18	37.050	37.450	36.600	36.700	36.700	331,000
2023-08-17	36.500	37.100	36.400	37.050	37.050	265,000
2023-08-16	36.600	36.700	36.200	36.500	36.500	313,000
2023-08-15	36.500	36.850	36.500	36.650	36.650	314,000
2023-08-14	37.400	37.400	36.300	36.400	36.400	604,000

← NewerPage 13 of 21 · 1,224 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.