Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.400	43.650	42.050	42.250	42.250	1,474,224
2026-04-23	44.500	45.100	42.200	43.050	43.050	3,983,672
2026-04-22	43.500	45.550	43.500	44.050	44.050	3,780,202
2026-04-21	44.300	44.300	43.400	43.650	43.650	2,187,189
2026-04-20	44.850	45.150	43.900	43.950	43.950	2,735,940
2026-04-17	44.450	44.650	43.900	44.250	44.250	2,591,723
2026-04-16	45.000	45.750	44.400	44.550	44.550	2,758,458
2026-04-15	45.600	45.800	44.700	44.950	44.950	3,472,865
2026-04-14	46.500	46.500	45.350	45.550	45.550	4,702,472
2026-04-13	46.400	48.250	46.000	46.500	46.500	9,403,366
2026-04-10	44.250	47.500	43.500	47.250	47.250	16,582,702
2026-04-09	44.850	45.300	44.100	44.400	44.400	2,478,301
2026-04-08	43.750	44.900	43.250	44.900	44.900	3,753,202
2026-04-07	44.650	44.750	42.000	43.000	43.000	5,699,364
2026-04-02	46.050	46.050	44.450	44.650	44.650	5,897,560
2026-04-01	45.550	46.500	45.300	46.050	46.050	10,719,472
2026-03-31	45.450	46.200	44.050	44.400	44.400	6,569,875
2026-03-30	45.100	46.150	44.150	45.600	45.600	4,381,324
2026-03-27	44.550	46.000	44.350	45.600	45.600	5,567,513
2026-03-26	45.300	46.350	45.000	45.350	45.350	10,779,888
2026-03-25	44.100	45.800	43.550	45.300	45.300	11,100,149
2026-03-24	44.100	45.200	42.800	42.800	42.800	6,564,232
2026-03-23	42.700	45.000	42.200	43.500	43.500	5,766,277
2026-03-20	46.400	46.650	43.400	43.950	43.950	7,870,664
2026-03-19	45.100	47.800	44.200	46.300	46.300	12,962,694
2026-03-18	44.650	46.400	42.750	46.200	46.200	21,188,571
2026-03-17	41.600	45.750	41.200	45.750	45.750	19,796,682
2026-03-16	40.600	42.050	40.250	41.600	41.600	5,164,246
2026-03-13	39.000	41.450	38.900	40.100	40.100	3,023,844
2026-03-12	40.500	40.850	38.750	39.050	39.050	3,501,610
2026-03-11	39.900	41.150	39.200	41.050	41.050	2,579,810
2026-03-10	40.450	41.900	40.200	40.650	40.650	3,541,370
2026-03-09	39.150	39.800	38.100	39.700	39.700	1,643,461
2026-03-06	40.400	41.500	39.800	40.250	40.250	1,943,511
2026-03-05	40.450	41.500	39.800	40.400	40.400	2,831,260
2026-03-04	39.400	40.500	38.650	39.650	39.650	2,318,044
2026-03-03	41.200	41.200	38.950	40.300	40.300	3,320,999
2026-03-02	38.800	42.550	38.600	41.400	41.400	7,199,514
2026-02-26	39.200	39.500	38.450	39.350	39.350	1,860,791
2026-02-25	40.100	40.800	38.600	38.800	38.800	3,706,449
2026-02-24	39.150	39.800	38.450	39.400	39.400	3,434,984
2026-02-23	40.000	40.550	38.800	40.150	40.150	8,464,825
2026-02-11	35.300	37.700	35.100	37.700	37.700	4,953,267
2026-02-10	34.100	34.450	33.700	34.300	34.300	371,003
2026-02-09	34.400	34.500	33.700	34.100	34.100	318,168
2026-02-06	34.250	34.250	33.600	33.800	33.800	373,467
2026-02-05	34.800	35.000	34.100	34.400	34.400	393,110
2026-02-04	34.250	34.950	34.250	34.850	34.850	500,453
2026-02-03	35.500	35.800	34.250	34.250	34.250	675,476
2026-02-02	34.950	35.550	34.750	35.000	35.000	705,716
2026-01-30	35.800	35.800	35.000	35.300	35.300	299,516
2026-01-29	35.800	35.800	35.200	35.600	35.600	453,981
2026-01-28	35.400	35.650	35.200	35.450	35.450	537,823
2026-01-27	35.550	35.600	34.900	35.400	35.400	536,710
2026-01-26	35.400	35.600	34.900	35.350	35.350	493,011
2026-01-23	35.100	35.350	34.850	35.150	35.150	424,724
2026-01-22	35.300	35.450	34.800	35.050	35.050	645,300
2026-01-21	34.000	35.450	34.000	35.150	35.150	909,009
2026-01-20	34.200	34.300	33.700	34.000	34.000	386,628
2026-01-19	34.050	34.500	34.050	34.250	34.250	327,698

← NewerPage 3 of 21 · 1,223 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.