Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	42.000	43.800	41.750	43.800	41.041	4,385,052
2022-08-11	42.300	42.350	41.400	41.700	39.073	2,030,464
2022-08-10	39.400	42.500	39.250	41.800	39.167	3,683,775
2022-08-09	39.400	39.400	38.700	39.100	36.637	416,505
2022-08-08	39.200	39.300	38.300	38.950	36.497	395,108
2022-08-05	38.800	39.550	38.800	39.200	36.731	468,772
2022-08-04	38.900	39.150	37.950	38.700	36.262	792,514
2022-08-03	39.850	40.350	39.100	39.200	36.731	695,301
2022-08-02	40.600	40.700	39.800	39.950	37.434	764,756
2022-08-01	41.500	41.500	40.900	41.050	38.464	449,312
2022-07-29	40.850	41.300	40.750	41.150	38.558	630,468
2022-07-28	41.400	41.400	40.300	40.350	37.809	461,767
2022-07-27	40.000	40.850	39.950	40.750	38.183	554,491
2022-07-26	40.800	40.850	39.850	40.000	37.481	859,591
2022-07-25	41.550	41.550	40.850	40.850	38.277	822,667
2022-07-22	42.500	43.250	41.800	41.800	39.167	1,909,874
2022-07-21	41.650	42.000	41.000	42.000	39.355	996,762
2022-07-20	41.400	41.950	41.000	41.100	38.511	1,247,303
2022-07-19	40.500	41.100	40.300	40.850	38.277	653,342
2022-07-18	39.750	40.750	39.750	40.750	38.183	1,485,745
2022-07-15	39.300	39.600	38.900	39.300	36.825	598,899
2022-07-14	38.000	39.350	37.700	39.300	36.825	939,651
2022-07-13	37.900	38.600	37.900	38.300	35.888	910,351
2022-07-12	38.500	38.550	37.200	37.250	34.904	909,053
2022-07-11	39.500	39.600	38.750	38.900	36.450	906,714
2022-07-08	38.400	39.550	38.400	39.100	36.637	1,447,457
2022-07-07	37.400	38.350	36.250	38.050	35.653	1,706,455
2022-07-06	38.350	38.600	37.300	37.400	35.044	1,166,575
2022-07-05	37.600	38.750	37.350	38.600	36.169	1,863,574
2022-07-04	36.500	37.750	36.400	37.050	34.716	1,379,431
2022-07-01	39.400	40.050	36.000	36.250	33.967	3,088,224
2022-06-30	41.550	41.600	39.650	39.650	37.153	1,471,134
2022-06-29	42.100	42.200	41.450	41.950	39.308	739,161
2022-06-28	43.000	43.000	42.000	42.350	39.683	1,005,516
2022-06-27	41.500	43.300	41.500	43.200	40.479	1,676,967
2022-06-24	40.600	41.500	40.500	40.900	38.324	1,097,126
2022-06-23	40.450	41.400	39.100	40.150	37.621	2,174,309
2022-06-22	43.550	43.600	40.700	40.850	38.277	2,378,159
2022-06-21	42.150	43.550	42.150	43.300	40.573	1,609,563
2022-06-20	46.150	46.150	42.100	42.100	39.448	3,074,609
2022-06-17	45.750	46.300	45.050	45.750	42.868	1,614,369
2022-06-16	49.000	49.000	46.100	46.100	43.196	2,035,338
2022-06-15	49.000	49.200	48.050	48.050	45.023	1,753,495
2022-06-14	49.500	50.300	48.200	48.800	45.726	3,130,761
2022-06-13	49.800	51.000	49.250	49.500	46.382	4,217,851
2022-06-10	49.000	50.800	48.800	50.400	47.225	6,022,972
2022-06-09	48.100	49.600	48.050	49.500	46.382	4,382,583
2022-06-08	47.400	51.000	47.400	48.250	45.211	11,588,480
2022-06-07	46.900	47.400	46.600	47.150	44.180	537,820
2022-06-06	47.600	47.700	46.800	46.900	43.946	884,915
2022-06-02	48.200	48.300	47.500	47.550	44.555	764,796
2022-06-01	48.400	48.750	47.950	47.950	44.930	978,838
2022-05-31	48.150	48.500	47.900	48.250	45.211	899,170
2022-05-30	47.200	48.500	47.200	48.350	45.305	1,723,458
2022-05-27	47.100	47.350	46.800	46.800	43.852	649,804
2022-05-26	47.000	47.400	46.550	46.700	43.759	754,662
2022-05-25	46.250	46.800	46.100	46.650	43.712	762,206
2022-05-24	47.550	47.550	46.000	46.100	43.196	859,819
2022-05-23	47.500	47.850	47.000	47.200	44.227	688,010
2022-05-20	46.800	47.400	46.750	47.100	44.133	605,701

← NewerPage 18 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.