Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	47.000	47.000	46.050	46.700	45.022	3,838,334
2023-02-10	45.850	47.200	45.600	47.000	45.311	11,234,020
2023-02-09	45.600	45.800	45.200	45.350	43.720	3,997,259
2023-02-08	45.000	46.800	44.700	46.250	44.588	11,229,520
2023-02-07	42.000	44.500	42.000	44.350	42.756	5,504,075
2023-02-06	42.000	42.350	41.850	42.000	40.491	455,189
2023-02-03	43.000	43.000	42.000	42.050	40.539	794,416
2023-02-02	42.700	43.100	42.550	42.700	41.166	1,153,636
2023-02-01	42.300	42.700	41.900	42.250	40.732	970,794
2023-01-31	41.900	42.050	41.550	42.000	40.491	778,313
2023-01-30	41.100	41.800	41.050	41.600	40.105	1,498,693
2023-01-17	40.650	40.900	40.350	40.400	38.948	369,683
2023-01-16	40.800	40.900	40.300	40.400	38.948	261,503
2023-01-13	40.900	41.200	40.400	40.400	38.948	415,603
2023-01-12	41.050	41.300	40.750	40.750	39.286	422,976
2023-01-11	41.100	41.400	40.850	40.900	39.430	671,875
2023-01-10	41.250	41.650	41.100	41.200	39.719	724,120
2023-01-09	41.200	41.450	40.750	40.850	39.382	631,589
2023-01-06	40.900	41.000	40.650	40.700	39.237	411,618
2023-01-05	40.900	41.700	40.750	40.750	39.286	776,201
2023-01-04	40.550	41.500	40.550	40.850	39.382	666,305
2023-01-03	40.900	41.400	40.300	41.300	39.816	741,429
2022-12-30	42.200	42.300	40.850	40.900	39.430	1,443,580
2022-12-29	41.750	42.300	41.500	41.750	40.250	1,421,930
2022-12-28	42.550	42.550	41.650	41.900	40.394	2,118,090
2022-12-27	43.100	43.350	42.200	42.600	41.069	3,595,009
2022-12-26	41.900	44.950	41.900	43.550	41.985	10,376,970
2022-12-23	39.300	41.150	38.650	41.150	39.671	2,507,388
2022-12-22	39.250	39.850	39.250	39.300	37.888	459,846
2022-12-21	39.000	39.400	38.850	39.000	37.598	461,290
2022-12-20	39.650	41.700	38.600	38.600	37.213	2,371,935
2022-12-19	40.150	40.250	39.750	39.800	38.370	442,627
2022-12-16	41.000	41.000	40.100	40.150	38.707	1,099,845
2022-12-15	41.400	42.000	41.350	41.400	39.912	734,874
2022-12-14	41.450	41.450	41.050	41.350	39.864	507,956
2022-12-13	41.650	41.850	41.100	41.100	39.623	736,938
2022-12-12	41.600	41.900	41.300	41.550	40.057	871,210
2022-12-09	43.350	43.650	41.750	41.850	40.346	1,583,156
2022-12-08	43.300	43.400	42.400	43.200	41.648	986,481
2022-12-07	42.900	44.500	42.600	42.800	41.262	3,030,152
2022-12-06	42.850	44.150	42.850	43.050	41.503	1,835,633
2022-12-05	43.400	43.800	43.050	43.100	41.551	1,225,681
2022-12-02	42.900	43.300	42.600	43.200	41.648	1,568,835
2022-12-01	43.000	43.200	42.250	42.800	41.262	2,589,611
2022-11-30	42.250	42.750	41.900	42.450	40.925	2,350,726
2022-11-29	39.900	43.300	39.900	42.200	40.683	7,997,508
2022-11-28	38.750	40.450	38.750	40.050	38.611	1,176,833
2022-11-25	39.700	39.900	39.150	39.150	37.743	676,744
2022-11-24	40.000	40.750	39.400	39.700	38.273	2,194,621
2022-11-23	39.150	39.550	38.850	39.550	38.129	1,259,322
2022-11-22	39.000	39.050	38.600	38.800	37.406	400,747
2022-11-21	38.900	39.300	38.900	38.950	37.550	496,119
2022-11-18	39.350	39.800	38.700	38.700	37.309	1,001,358
2022-11-17	38.800	39.600	38.800	39.400	37.984	1,121,711
2022-11-16	39.400	39.400	38.350	38.900	37.502	923,612
2022-11-15	39.100	39.500	38.850	39.150	37.743	1,519,207
2022-11-14	36.750	39.250	36.750	38.800	37.406	3,164,252
2022-11-11	37.900	38.100	36.950	36.950	35.622	1,004,205
2022-11-10	37.100	37.500	36.800	37.100	35.767	683,071
2022-11-09	37.300	38.300	37.100	37.350	36.008	1,885,109

← NewerPage 16 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.