Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	36.850	37.300	36.150	36.650	35.333	883,703
2022-11-07	36.800	36.900	36.350	36.600	35.285	745,963
2022-11-04	36.100	36.550	35.800	36.500	35.188	749,889
2022-11-03	35.250	36.150	35.250	36.000	34.706	547,945
2022-11-02	35.350	36.900	35.350	36.000	34.706	1,940,204
2022-11-01	34.850	35.300	34.500	35.300	34.031	561,160
2022-10-31	34.600	35.100	34.500	34.600	33.357	353,187
2022-10-28	34.700	35.150	34.050	34.150	32.923	460,136
2022-10-27	33.800	34.750	33.800	34.650	33.405	753,671
2022-10-26	34.250	34.350	33.450	33.450	32.248	831,129
2022-10-25	35.000	35.200	34.050	34.150	32.923	743,078
2022-10-24	35.450	35.600	34.850	34.850	33.598	537,599
2022-10-21	34.650	34.950	34.450	34.450	33.212	457,946
2022-10-20	35.600	35.600	34.650	35.000	33.742	676,694
2022-10-19	35.750	36.250	35.700	35.800	34.513	526,408
2022-10-18	36.800	36.800	35.550	35.550	34.272	1,044,475
2022-10-17	35.250	35.850	34.450	35.400	34.128	1,244,423
2022-10-14	36.300	36.550	35.750	35.750	34.465	1,248,130
2022-10-13	37.900	37.900	35.150	35.200	33.935	1,786,004
2022-10-12	38.800	39.000	37.200	37.650	36.297	1,573,423
2022-10-11	38.300	38.900	37.050	38.800	37.406	1,423,125
2022-10-07	39.050	39.450	38.750	38.750	37.357	341,116
2022-10-06	39.150	39.600	39.000	39.200	37.791	441,089
2022-10-05	39.500	40.150	39.000	39.050	37.647	943,483
2022-10-04	39.000	39.450	38.600	39.350	37.936	1,098,110
2022-10-03	37.300	38.600	37.200	38.450	37.068	1,063,306
2022-09-30	37.000	38.300	36.050	38.200	36.827	1,835,881
2022-09-29	37.500	37.900	36.800	37.100	35.767	827,680
2022-09-28	39.300	39.600	36.900	36.900	35.574	1,745,553
2022-09-27	38.800	39.200	37.900	39.100	37.695	1,371,214
2022-09-26	42.400	42.400	38.550	38.850	37.454	2,620,645
2022-09-23	42.150	43.150	41.800	42.400	40.876	1,358,610
2022-09-22	40.650	42.450	40.450	42.300	40.780	1,379,136
2022-09-21	41.100	41.850	41.100	41.450	39.960	510,403
2022-09-20	41.200	41.300	40.800	41.100	39.623	349,448
2022-09-19	41.850	41.900	40.700	40.700	39.237	545,361
2022-09-16	42.300	42.750	41.800	41.800	40.298	421,396
2022-09-15	42.600	43.250	42.350	42.450	40.925	1,069,289
2022-09-14	41.000	42.400	40.900	42.300	40.780	1,073,730
2022-09-13	42.000	42.500	42.000	42.100	40.587	762,695
2022-09-12	41.950	41.950	41.300	41.650	40.153	522,612
2022-09-08	40.800	40.900	40.350	40.700	39.237	461,094
2022-09-07	39.750	40.300	39.050	40.300	38.852	609,732
2022-09-06	40.800	41.200	39.900	40.000	38.563	1,240,373
2022-09-05	42.450	42.450	40.850	40.900	39.430	1,173,394
2022-09-02	42.850	42.950	41.900	42.050	40.539	1,085,358
2022-09-01	43.450	43.550	42.400	42.600	41.069	1,319,044
2022-08-31	43.700	44.250	43.550	43.650	42.081	2,247,658
2022-08-30	42.450	43.250	41.950	43.100	41.551	802,645
2022-08-29	42.300	42.400	41.850	42.050	40.539	1,178,025
2022-08-26	44.400	44.550	43.350	43.350	41.792	3,230,475
2022-08-25	43.750	44.550	43.400	44.550	41.744	2,740,743
2022-08-24	43.700	44.050	42.900	43.100	40.385	1,288,929
2022-08-23	43.800	44.750	43.450	43.500	40.760	2,397,637
2022-08-22	43.650	46.600	43.650	43.900	41.135	6,707,257
2022-08-19	44.200	44.850	43.850	44.100	41.322	1,675,822
2022-08-18	43.650	43.950	43.050	43.850	41.088	1,183,770
2022-08-17	43.700	44.500	43.500	43.750	40.994	1,318,742
2022-08-16	43.900	44.100	43.500	43.600	40.854	1,205,703
2022-08-15	44.100	44.500	43.500	43.950	41.182	2,816,912

← NewerPage 17 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.