Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	46.750	47.150	45.950	46.850	43.899	1,508,202
2022-05-18	47.900	48.400	47.700	47.750	44.742	1,791,254
2022-05-17	46.400	47.450	46.200	47.300	44.321	1,656,682
2022-05-16	46.100	46.700	45.500	45.850	42.962	1,390,935
2022-05-13	44.700	45.850	44.700	45.650	42.775	1,533,116
2022-05-12	44.600	45.350	43.900	44.200	41.416	1,930,030
2022-05-11	45.700	46.200	44.200	44.500	41.697	2,022,067
2022-05-10	45.200	46.100	45.000	45.850	42.962	1,790,059
2022-05-09	48.850	48.950	46.750	46.750	43.805	2,446,383
2022-05-06	49.200	49.350	48.300	49.100	46.007	2,212,431
2022-05-05	48.700	50.800	48.700	50.500	47.319	3,182,965
2022-05-04	48.350	48.700	48.100	48.100	45.070	808,120
2022-05-03	48.600	49.200	48.000	48.000	44.977	1,207,994
2022-04-29	48.700	49.000	48.000	48.000	44.977	866,426
2022-04-28	49.200	49.350	48.000	48.000	44.977	1,361,044
2022-04-27	48.900	49.200	47.050	48.500	45.445	3,162,980
2022-04-26	52.000	52.400	50.000	50.200	47.038	2,034,877
2022-04-25	54.500	54.500	51.800	51.900	48.631	2,332,316
2022-04-22	55.800	56.900	55.200	55.200	51.723	1,670,815
2022-04-21	56.400	56.400	55.800	55.900	52.379	867,340
2022-04-20	55.500	56.600	55.500	55.900	52.379	1,663,147
2022-04-19	55.300	55.900	54.800	54.900	51.442	1,210,457
2022-04-18	56.300	56.300	54.800	54.800	51.348	1,822,255
2022-04-15	57.800	58.100	56.500	56.700	53.129	2,331,443
2022-04-14	57.800	58.700	57.500	58.100	54.440	2,180,795
2022-04-13	57.200	57.600	56.900	57.300	53.691	1,147,979
2022-04-12	57.300	57.400	56.300	56.800	53.222	1,878,797
2022-04-11	57.500	59.200	57.100	57.800	54.159	4,138,511
2022-04-08	56.600	57.200	56.200	56.800	53.222	997,919
2022-04-07	57.500	58.100	56.000	56.000	52.473	1,938,549
2022-04-06	57.400	57.900	57.200	57.700	54.066	847,593
2022-04-01	57.600	58.600	57.300	58.000	54.347	1,123,228
2022-03-31	59.100	59.200	58.000	58.000	54.347	934,521
2022-03-30	59.000	59.600	58.800	58.900	55.190	1,769,078
2022-03-29	59.200	60.400	58.600	58.600	54.909	3,996,654
2022-03-28	58.300	58.700	57.800	58.500	54.815	1,285,030
2022-03-25	59.700	59.700	58.300	58.600	54.909	2,918,170
2022-03-24	57.600	59.700	57.500	59.300	55.565	7,313,435
2022-03-23	58.500	59.000	57.500	57.600	53.972	2,538,596
2022-03-22	57.500	58.100	57.100	57.900	54.253	1,704,022
2022-03-21	58.100	58.600	57.000	57.600	53.972	2,051,712
2022-03-18	56.300	58.400	55.500	57.400	53.785	4,330,953
2022-03-17	55.400	56.300	55.000	56.300	52.754	2,817,188
2022-03-16	55.400	55.900	53.600	53.900	50.505	1,692,484
2022-03-15	56.700	56.700	54.500	54.600	51.161	2,516,415
2022-03-14	57.800	58.000	56.500	56.800	53.222	1,385,291
2022-03-11	57.800	58.000	56.900	57.300	53.691	1,725,782
2022-03-10	57.800	59.900	57.500	58.100	54.440	4,365,856
2022-03-09	56.600	57.200	55.700	56.800	53.222	2,139,952
2022-03-08	57.400	58.700	55.700	55.700	52.192	3,637,339
2022-03-07	59.800	59.800	57.800	58.100	54.440	2,770,737
2022-03-04	60.200	61.100	60.100	60.300	56.502	1,245,093
2022-03-03	62.000	62.200	60.600	60.700	56.877	1,902,312
2022-03-02	61.400	61.600	60.600	61.300	57.439	1,220,535
2022-03-01	60.600	62.700	60.600	61.100	57.252	3,359,976
2022-02-25	60.700	60.800	59.100	59.900	56.127	1,589,014
2022-02-24	61.100	61.600	59.200	59.400	55.659	3,374,094
2022-02-23	60.800	62.300	60.300	62.100	58.189	2,520,719
2022-02-22	62.500	62.700	60.000	60.700	56.877	2,857,719
2022-02-21	62.800	63.500	62.400	62.700	58.751	1,530,543

← NewerPage 19 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.