Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.000	34.300	33.950	33.950	33.950	287,337
2026-01-15	34.300	34.400	33.850	34.100	34.100	259,587
2026-01-14	33.950	34.300	33.800	34.200	34.200	588,968
2026-01-13	33.450	33.950	33.450	33.750	33.750	496,929
2026-01-12	32.900	33.700	32.900	33.500	33.500	367,720
2026-01-09	33.000	33.100	32.600	33.000	33.000	159,223
2026-01-08	33.100	33.350	32.600	32.800	32.800	238,351
2026-01-07	32.750	33.150	32.600	33.100	33.100	414,632
2026-01-06	32.000	32.800	32.000	32.450	32.450	468,227
2026-01-05	32.350	32.350	31.800	31.900	31.900	472,379
2026-01-02	32.450	32.850	32.300	32.350	32.350	219,124
2025-12-31	32.950	32.950	32.400	32.450	32.450	275,656
2025-12-30	32.500	32.800	32.400	32.700	32.700	175,240
2025-12-29	32.850	33.000	32.000	32.800	32.800	298,369
2025-12-26	33.400	33.400	32.850	33.000	33.000	348,828
2025-12-24	34.150	34.150	33.250	33.300	33.300	431,462
2025-12-23	34.500	34.500	33.850	33.950	33.950	158,102
2025-12-22	34.000	34.250	33.700	34.250	34.250	196,848
2025-12-19	34.000	34.150	33.800	33.900	33.900	196,004
2025-12-18	33.900	34.100	33.650	33.900	33.900	159,008
2025-12-17	33.850	34.050	33.600	33.800	33.800	308,027
2025-12-16	34.500	34.850	33.650	33.900	33.900	442,002
2025-12-15	34.300	34.800	33.600	34.800	34.800	338,001
2025-12-12	34.000	34.750	34.000	34.350	34.350	394,345
2025-12-11	34.000	34.050	33.450	34.000	34.000	1,148,700
2025-12-10	35.850	35.950	34.850	35.400	35.400	573,099
2025-12-09	35.200	35.850	35.050	35.750	35.750	701,107
2025-12-08	34.800	35.100	34.650	35.000	35.000	375,016
2025-12-05	35.050	35.050	34.550	34.750	34.750	196,213
2025-12-04	35.500	35.500	34.650	34.900	34.900	444,266
2025-12-03	35.700	35.700	35.200	35.450	35.450	333,850
2025-12-02	35.300	35.650	35.200	35.500	35.500	494,502
2025-12-01	34.950	35.200	34.750	35.150	35.150	388,249
2025-11-28	35.500	35.550	34.800	34.800	34.800	496,566
2025-11-27	35.250	35.250	34.750	35.200	35.200	571,641
2025-11-26	34.400	35.200	34.400	34.950	34.950	875,122
2025-11-25	34.100	34.300	33.900	34.250	34.250	451,550
2025-11-24	34.000	34.000	33.600	33.850	33.850	278,146
2025-11-21	34.300	34.900	33.550	33.750	33.750	931,261
2025-11-20	34.000	34.650	33.650	34.550	34.550	1,220,225
2025-11-19	33.250	33.750	33.050	33.500	33.500	526,042
2025-11-18	33.400	33.600	32.900	33.200	33.200	664,096
2025-11-17	33.550	34.200	33.400	33.400	33.400	673,454
2025-11-14	33.000	33.650	32.350	33.250	33.250	859,010
2025-11-13	33.050	33.400	32.800	33.350	33.350	1,489,873
2025-11-12	31.150	31.750	31.050	31.450	31.450	381,359
2025-11-11	30.550	31.100	30.550	30.750	30.750	298,359
2025-11-10	30.800	30.800	30.200	30.300	30.300	253,112
2025-11-07	30.600	30.850	30.400	30.800	30.800	243,224
2025-11-06	30.600	30.800	30.300	30.800	30.800	326,038
2025-11-05	30.700	30.700	30.000	30.500	30.500	221,912
2025-11-04	31.000	31.100	30.700	30.700	30.700	331,000
2025-11-03	31.200	31.200	30.950	31.000	31.000	495,814
2025-10-31	31.400	31.400	31.200	31.300	31.300	308,147
2025-10-30	31.750	31.850	31.350	31.400	31.400	436,500
2025-10-29	31.850	31.850	31.500	31.750	31.750	493,413
2025-10-28	32.200	32.200	31.750	31.800	31.800	441,712
2025-10-27	32.300	32.300	32.050	32.200	32.200	475,455
2025-10-23	32.400	32.600	32.100	32.200	32.200	305,185
2025-10-22	32.300	32.600	32.150	32.550	32.550	219,713

← NewerPage 4 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.