Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	62.200	63.200	61.900	63.200	59.219	1,642,149
2022-02-17	63.600	64.500	62.400	62.800	58.844	5,870,407
2022-02-16	64.000	64.200	62.600	62.800	58.844	3,095,486
2022-02-15	63.500	64.400	62.800	63.000	59.032	5,733,654
2022-02-14	63.400	64.300	62.200	62.800	58.844	7,709,115
2022-02-11	61.500	62.800	61.200	62.800	58.844	1,661,872
2022-02-10	63.500	63.500	61.800	62.000	58.095	2,340,298
2022-02-09	62.500	63.100	61.800	63.000	59.032	2,924,194
2022-02-08	60.800	62.200	60.300	61.800	57.907	2,651,701
2022-02-07	59.800	60.500	58.900	60.300	56.502	1,554,340
2022-01-26	59.000	60.300	58.800	58.800	55.096	2,137,577
2022-01-25	60.000	60.500	58.800	58.800	55.096	2,296,577
2022-01-24	60.000	60.200	56.800	59.800	56.033	3,967,417
2022-01-21	60.600	62.400	60.500	60.500	56.689	3,525,368
2022-01-20	61.300	61.900	60.800	61.300	57.439	1,795,554
2022-01-19	59.800	62.600	59.600	61.700	57.814	5,732,240
2022-01-18	61.700	62.200	60.700	60.800	56.970	1,894,600
2022-01-17	60.500	62.000	59.900	61.900	58.001	2,310,946
2022-01-14	60.800	61.400	59.200	60.300	56.502	3,580,668
2022-01-13	62.000	62.500	59.300	61.000	57.158	6,808,947
2022-01-12	64.100	64.400	61.100	61.600	57.720	6,390,114
2022-01-11	64.900	65.400	63.600	63.600	59.594	3,186,165
2022-01-10	64.100	65.400	63.500	64.700	60.625	2,449,584
2022-01-07	66.400	67.000	64.500	64.700	60.625	5,134,754
2022-01-06	66.000	67.000	65.500	66.200	62.030	4,104,496
2022-01-05	68.900	69.300	67.100	67.100	62.874	4,154,564
2022-01-04	69.200	70.800	68.500	68.500	64.185	11,745,620
2022-01-03	69.300	69.700	68.000	68.000	63.717	3,151,704
2021-12-30	69.000	69.100	68.200	68.600	64.279	2,456,997
2021-12-29	68.100	69.400	67.700	68.800	64.467	3,608,736
2021-12-28	67.800	68.800	67.600	67.600	63.342	3,314,470
2021-12-27	68.900	69.500	68.000	68.100	63.811	6,007,862
2021-12-24	71.100	71.500	69.300	69.300	64.935	6,825,245
2021-12-23	71.500	73.500	70.000	70.000	65.591	25,810,920
2021-12-22	71.200	72.300	69.300	69.400	65.029	28,104,789
2021-12-21	67.000	71.000	66.100	70.900	66.434	20,930,221
2021-12-20	65.200	67.600	65.100	66.700	62.499	6,285,835
2021-12-17	66.200	66.500	65.200	65.400	61.281	3,721,458
2021-12-16	67.300	68.000	66.600	66.700	62.499	3,594,783
2021-12-15	66.000	67.300	66.000	66.500	62.311	2,495,053
2021-12-14	67.700	67.700	66.100	66.300	62.124	5,526,965
2021-12-13	67.200	68.800	66.300	68.400	64.092	10,202,320
2021-12-10	67.000	67.200	66.200	66.200	62.030	4,135,598
2021-12-09	66.400	69.100	66.100	67.500	63.248	15,400,970
2021-12-08	65.800	67.100	65.600	65.900	61.749	6,793,021
2021-12-07	66.100	66.400	64.800	64.900	60.812	3,950,205
2021-12-06	65.100	66.100	64.400	65.900	61.749	3,702,240
2021-12-03	65.200	66.300	65.000	65.600	61.468	5,439,649
2021-12-02	65.900	66.700	64.500	64.500	60.437	6,131,654
2021-12-01	65.800	66.400	64.600	65.900	61.749	8,369,141
2021-11-30	68.000	68.600	66.600	66.800	62.592	8,317,692
2021-11-29	64.900	67.700	63.900	67.000	62.780	9,690,775
2021-11-26	68.800	69.200	66.100	66.600	62.405	9,282,498
2021-11-25	69.400	70.400	68.100	68.900	64.560	6,929,749
2021-11-24	69.300	70.700	68.400	68.700	64.373	10,632,180
2021-11-23	69.100	74.100	69.100	69.700	65.310	27,152,230
2021-11-22	72.500	73.600	70.100	70.300	65.872	14,259,600
2021-11-19	74.100	76.000	72.100	73.000	68.402	37,326,262
2021-11-18	71.000	76.200	70.800	73.700	69.058	90,736,461
2021-11-17	69.000	71.200	68.900	69.300	64.935	21,848,381

← NewerPage 20 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.