Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	42.500	42.750	42.400	42.500	40.973	305,222
2023-05-15	42.600	42.600	42.000	42.200	40.683	377,245
2023-05-12	42.500	42.800	42.100	42.650	41.117	413,716
2023-05-11	43.500	43.500	42.050	42.050	40.539	809,063
2023-05-10	43.200	43.400	42.950	43.100	41.551	280,429
2023-05-09	44.200	44.300	43.100	43.200	41.648	755,305
2023-05-08	44.900	45.150	44.150	44.150	42.563	426,492
2023-05-05	45.000	45.350	44.400	44.500	42.901	1,069,496
2023-05-04	44.450	44.900	44.150	44.600	42.997	778,747
2023-05-03	44.650	44.650	44.050	44.100	42.515	595,638
2023-05-02	44.600	45.050	44.500	44.750	43.142	562,130
2023-04-28	44.350	45.200	44.300	44.600	42.997	759,653
2023-04-27	43.950	44.600	43.300	44.100	42.515	783,897
2023-04-26	42.950	43.850	42.250	43.500	41.937	831,579
2023-04-25	44.500	44.800	42.800	42.900	41.358	1,509,461
2023-04-24	44.550	45.150	44.250	44.500	42.901	594,331
2023-04-21	45.800	46.200	44.200	44.300	42.708	2,019,693
2023-04-20	47.150	47.150	45.850	45.850	44.202	2,266,168
2023-04-19	47.800	48.400	47.200	47.250	45.552	2,353,157
2023-04-18	47.400	48.650	47.150	47.400	45.697	6,083,769
2023-04-17	47.700	47.700	46.800	46.800	45.118	1,686,671
2023-04-14	46.550	48.750	46.550	47.300	45.600	7,937,621
2023-04-13	46.150	46.800	45.800	46.300	44.636	2,025,924
2023-04-12	46.000	46.000	45.650	46.000	44.347	607,224
2023-04-11	46.300	46.350	45.700	45.700	44.058	977,527
2023-04-10	45.650	46.250	45.500	46.000	44.347	1,027,292
2023-04-07	45.600	45.800	45.300	45.450	43.817	473,221
2023-04-06	45.100	45.500	44.650	45.300	43.672	438,632
2023-03-31	45.300	45.600	45.000	45.200	43.576	725,108
2023-03-30	45.700	45.700	45.100	45.100	43.479	785,455
2023-03-29	45.700	45.950	45.100	45.150	43.527	615,044
2023-03-28	46.400	46.400	45.350	45.500	43.865	1,083,221
2023-03-27	46.800	46.800	46.150	46.300	44.636	1,068,055
2023-03-24	46.950	47.250	46.500	46.750	45.070	1,692,343
2023-03-23	46.400	46.950	46.100	46.700	45.022	1,725,494
2023-03-22	45.850	47.000	45.600	46.800	45.118	3,662,839
2023-03-21	45.500	45.800	45.400	45.500	43.865	886,316
2023-03-20	45.450	45.600	45.000	45.250	43.624	665,860
2023-03-17	44.800	45.650	44.800	45.250	43.624	1,985,675
2023-03-16	44.750	45.100	44.100	44.400	42.804	1,801,319
2023-03-15	45.200	45.650	45.000	45.000	43.383	888,893
2023-03-14	45.150	45.550	44.800	44.950	43.335	1,087,694
2023-03-13	45.700	45.850	44.000	45.150	43.527	3,014,248
2023-03-10	47.000	47.350	46.000	46.050	44.395	4,502,882
2023-03-09	49.000	49.000	47.500	47.600	45.889	4,969,260
2023-03-08	47.500	48.650	46.800	48.450	46.709	6,754,564
2023-03-07	47.500	47.750	46.800	47.550	45.841	3,752,919
2023-03-06	46.500	47.300	46.450	47.300	45.600	2,877,407
2023-03-03	46.750	46.750	46.100	46.150	44.492	1,151,116
2023-03-02	46.050	46.650	46.000	46.500	44.829	1,448,160
2023-03-01	46.400	46.400	45.500	45.800	44.154	1,455,573
2023-02-24	47.300	47.400	46.050	46.450	44.781	3,165,312
2023-02-23	46.800	47.400	46.550	47.000	45.311	3,177,711
2023-02-22	47.000	47.000	46.300	46.500	44.829	3,185,580
2023-02-21	46.700	47.500	46.250	47.500	45.793	5,435,697
2023-02-20	46.100	46.600	46.050	46.300	44.636	1,462,346
2023-02-17	46.050	46.300	45.800	45.900	44.251	1,617,809
2023-02-16	46.100	46.450	46.000	46.150	44.492	1,801,704
2023-02-15	46.000	46.500	45.750	45.750	44.106	2,414,257
2023-02-14	46.700	46.750	45.700	45.750	44.106	3,577,692

← NewerPage 15 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.