Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.400	48.900	46.750	48.000	48.000	1,451,042
2026-07-20	48.300	48.850	45.400	47.000	47.000	2,526,621
2026-07-17	49.950	50.100	48.000	48.150	48.150	2,586,469
2026-07-16	50.900	51.400	50.100	50.300	50.300	1,079,581
2026-07-15	51.000	51.900	50.500	51.100	51.100	1,068,225
2026-07-14	50.800	51.100	49.100	51.000	51.000	2,468,690
2026-07-13	52.700	52.700	50.200	51.200	51.200	2,338,462
2026-07-10	52.200	52.200	52.200	52.200	52.200	0
2026-07-09	54.400	54.700	52.100	52.200	52.200	2,315,901
2026-07-08	55.700	55.800	51.600	54.200	54.200	4,766,834
2026-07-07	57.500	57.500	55.100	55.400	55.400	4,744,188
2026-07-06	58.000	59.200	56.000	57.500	57.500	8,362,359
2026-07-03	52.500	55.900	52.500	55.600	55.600	7,706,705
2026-07-02	52.300	54.000	51.900	52.300	52.300	5,981,483
2026-07-01	50.500	54.300	50.500	51.700	51.700	10,680,993
2026-06-30	48.600	49.500	48.550	49.400	49.400	2,106,604
2026-06-29	47.300	48.650	46.850	48.200	48.200	1,596,321
2026-06-26	48.050	48.500	47.300	47.300	47.300	1,543,248
2026-06-25	48.900	48.950	47.700	48.050	48.050	1,497,572
2026-06-24	48.350	48.750	48.000	48.650	48.650	1,457,042
2026-06-23	48.400	49.100	47.450	48.450	48.450	2,138,600
2026-06-22	48.600	49.500	47.400	48.350	48.350	2,831,302
2026-06-18	47.500	47.950	47.100	47.950	47.950	2,528,781
2026-06-17	47.500	48.100	47.050	47.300	47.300	1,077,104
2026-06-16	47.450	48.400	47.200	47.500	47.500	2,169,672
2026-06-15	46.400	48.050	46.300	46.850	46.850	2,202,051
2026-06-12	46.650	47.300	46.100	46.250	46.250	1,819,744
2026-06-11	47.300	47.300	44.550	46.400	46.400	6,168,183
2026-06-10	49.650	50.300	47.850	48.450	48.450	3,646,243
2026-06-09	50.300	51.400	49.300	49.450	49.450	3,030,558
2026-06-08	47.600	50.500	47.500	49.850	49.850	3,796,759
2026-06-05	52.300	53.100	50.700	51.200	51.200	5,604,364
2026-06-04	49.050	52.600	49.050	51.500	51.500	4,927,427
2026-06-03	49.750	50.300	48.650	49.500	49.500	2,224,191
2026-06-02	52.000	52.000	48.600	49.500	49.500	4,483,382
2026-06-01	50.800	52.700	50.200	51.500	51.500	3,586,357
2026-05-29	50.500	50.800	49.700	49.900	49.900	2,056,365
2026-05-28	51.300	51.300	49.550	50.000	50.000	4,073,485
2026-05-27	52.800	52.800	50.900	51.200	51.200	3,088,925
2026-05-26	52.200	52.400	50.300	51.800	51.800	4,035,021
2026-05-25	50.900	52.800	50.100	51.800	51.800	5,425,945
2026-05-22	49.950	50.600	49.250	50.100	50.100	5,929,941
2026-05-21	47.750	50.500	47.750	49.150	49.150	7,569,221
2026-05-20	47.500	47.800	46.300	47.650	47.650	2,900,832
2026-05-19	48.200	48.300	45.500	46.950	46.950	4,120,450
2026-05-18	45.450	48.500	45.200	47.550	47.550	5,107,766
2026-05-15	47.850	47.950	45.750	45.850	45.850	3,824,888
2026-05-14	47.050	48.900	46.600	47.050	47.050	6,583,177
2026-05-13	46.650	47.300	44.850	46.650	46.650	5,394,825
2026-05-12	46.700	47.750	45.900	46.650	46.650	10,465,723
2026-05-11	44.900	44.900	43.200	43.700	43.700	5,140,707
2026-05-08	40.950	44.650	40.850	44.650	44.650	9,008,275
2026-05-07	40.200	40.800	39.850	40.600	40.600	903,115
2026-05-06	40.900	41.000	39.900	40.200	40.200	1,413,375
2026-05-05	40.300	40.900	40.150	40.900	40.900	1,125,239
2026-05-04	40.400	40.400	39.700	39.900	39.900	1,835,876
2026-04-30	42.300	42.300	39.900	39.900	39.900	2,432,385
2026-04-29	41.750	42.150	41.550	41.800	41.800	745,977
2026-04-28	41.350	42.150	40.800	41.900	41.900	1,098,249
2026-04-27	42.000	42.000	40.500	41.350	41.350	2,215,989

← NewerPage 2 of 21 · 1,221 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.