Taiwan Hopax Chemsistry MFG Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-11-16	69.500	70.000	68.000	68.200	63.904	14,148,200
2021-11-15	67.900	69.600	66.000	69.500	65.122	17,830,520
2021-11-12	67.600	68.900	67.100	67.600	63.342	10,761,050
2021-11-11	67.000	69.900	66.700	68.000	63.717	24,624,020
2021-11-10	67.100	67.300	65.100	66.600	62.405	19,868,840
2021-11-09	66.800	69.200	66.100	68.400	64.092	16,160,950
2021-11-08	68.300	68.600	65.700	67.000	62.780	17,333,881
2021-11-05	68.400	70.400	67.300	67.600	63.342	24,534,590
2021-11-04	70.900	71.500	66.500	67.800	63.529	29,779,760
2021-11-03	71.100	72.000	67.500	70.000	65.591	45,503,738
2021-11-02	78.600	79.600	72.000	72.000	67.465	55,859,422
2021-11-01	80.700	82.900	78.500	80.000	74.961	79,400,516
2021-10-29	73.900	80.100	73.800	80.100	75.055	98,856,609
2021-10-28	73.500	73.500	71.000	72.900	68.308	34,827,059
2021-10-27	69.300	74.500	68.500	72.800	68.215	74,878,086
2021-10-26	71.500	73.300	68.000	68.000	63.717	113,914,000
2021-10-25	63.800	67.800	63.300	67.800	63.529	62,053,398
2021-10-22	61.200	62.200	59.400	61.700	57.814	25,300,520
2021-10-21	61.000	62.300	60.100	60.300	56.502	19,663,070

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.