Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-11	37.950	38.750	37.400	38.400	37.020	891,000
2023-08-10	39.250	39.250	37.800	37.900	36.538	1,263,294
2023-08-09	39.800	40.050	39.100	39.250	37.840	796,961
2023-08-08	40.350	40.450	39.750	39.800	38.370	699,858
2023-08-07	40.600	40.600	40.100	40.350	38.900	409,227
2023-08-04	40.450	40.750	40.050	40.600	39.141	271,957
2023-08-02	41.050	41.300	40.300	40.450	38.996	569,573
2023-08-01	40.750	42.000	40.450	41.050	39.575	1,231,650
2023-07-31	41.250	41.250	40.300	40.300	38.852	459,586
2023-07-28	41.500	41.500	40.650	40.800	39.334	548,031
2023-07-27	40.100	41.300	40.100	41.250	39.768	646,354
2023-07-26	40.750	41.000	40.050	40.050	38.611	429,324
2023-07-25	40.400	40.750	39.750	40.700	39.237	680,890
2023-07-24	41.250	41.250	39.900	39.900	38.466	859,105
2023-07-21	40.850	41.700	40.700	40.950	39.478	613,692
2023-07-20	40.500	41.200	40.500	41.000	39.527	427,122
2023-07-19	41.000	41.300	40.600	40.600	39.141	458,962
2023-07-18	41.700	41.750	40.700	40.850	39.382	842,073
2023-07-17	41.300	41.650	40.700	41.550	40.057	783,049
2023-07-14	41.400	41.600	41.150	41.300	39.816	440,607
2023-07-13	41.150	41.500	40.550	41.300	39.816	948,421
2023-07-12	42.300	42.300	40.900	40.950	39.478	1,533,448
2023-07-11	42.800	42.850	42.050	42.200	40.683	1,251,703
2023-07-10	43.200	43.600	42.900	42.950	41.407	368,240
2023-07-07	43.350	43.400	42.900	42.950	41.407	670,364
2023-07-06	44.000	44.150	43.500	43.550	41.985	660,336
2023-07-05	43.700	44.250	43.700	44.100	42.515	644,507
2023-07-04	43.850	44.150	43.400	43.700	42.130	797,082
2023-07-03	44.250	44.250	43.850	43.950	42.371	595,960
2023-06-30	43.850	44.300	43.500	44.100	42.515	619,818
2023-06-29	43.500	43.700	43.300	43.650	42.081	414,201
2023-06-28	43.300	43.500	43.050	43.150	41.599	558,512
2023-06-27	43.300	43.450	42.950	43.000	41.455	748,800
2023-06-26	43.700	43.700	43.150	43.300	41.744	783,788
2023-06-21	43.800	43.850	43.450	43.750	42.178	910,228
2023-06-20	44.500	44.500	43.700	43.750	42.178	1,066,814
2023-06-19	44.750	44.800	44.300	44.300	42.708	840,984
2023-06-16	45.400	45.500	44.800	44.800	43.190	860,135
2023-06-15	46.000	46.000	45.200	45.250	43.624	883,552
2023-06-14	45.400	46.000	45.400	45.750	44.106	958,577
2023-06-13	45.400	45.550	45.050	45.150	43.527	774,814
2023-06-12	46.050	46.100	44.800	45.100	43.479	891,665
2023-06-09	45.500	45.800	45.400	45.700	44.058	507,386
2023-06-08	46.000	46.400	45.300	45.300	43.672	1,101,628
2023-06-07	45.450	46.000	45.450	45.850	44.202	959,210
2023-06-06	46.000	46.300	45.050	45.450	43.817	1,046,411
2023-06-05	45.600	46.100	45.600	45.900	44.251	1,064,425
2023-06-02	45.700	45.850	45.400	45.400	43.768	1,090,704
2023-06-01	45.100	45.850	44.700	45.550	43.913	1,708,742
2023-05-31	44.650	45.200	44.400	44.950	43.335	607,687
2023-05-30	45.150	45.150	44.350	44.400	42.804	519,392
2023-05-29	44.450	45.250	44.350	44.800	43.190	895,076
2023-05-26	45.100	45.100	44.150	44.150	42.563	988,325
2023-05-25	45.150	45.300	44.550	44.650	43.045	860,779
2023-05-24	45.150	45.900	45.050	45.150	43.527	1,772,132
2023-05-23	44.500	45.200	44.300	45.050	43.431	1,460,293
2023-05-22	44.250	44.700	43.900	44.300	42.708	1,096,547
2023-05-19	46.200	47.800	44.650	44.650	43.045	7,199,326
2023-05-18	42.950	43.800	42.650	43.600	42.033	1,038,295
2023-05-17	42.500	42.900	42.350	42.650	41.117	467,931

← NewerPage 14 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.