Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	32.350	32.500	32.000	32.300	32.300	319,054
2025-10-20	32.500	32.500	32.250	32.350	32.350	205,400
2025-10-17	32.250	32.600	32.200	32.350	32.350	269,841
2025-10-16	32.250	32.450	32.150	32.300	32.300	341,482
2025-10-15	32.250	32.450	32.150	32.250	32.250	247,076
2025-10-14	32.700	33.950	32.200	32.250	32.250	598,322
2025-10-13	32.600	32.850	31.600	32.350	32.350	429,001
2025-10-09	32.900	33.050	32.650	32.650	32.650	401,120
2025-10-08	33.200	33.200	32.850	32.900	32.900	158,309
2025-10-07	33.100	33.300	32.950	33.000	33.000	287,003
2025-10-03	33.150	33.200	32.900	33.100	33.100	223,777
2025-10-02	33.550	33.550	33.150	33.200	33.200	283,002
2025-10-01	34.100	34.300	33.500	33.550	33.550	405,150
2025-09-30	33.650	34.700	33.650	34.150	34.150	370,666
2025-09-29	33.550	33.550	33.550	33.550	33.550	0
2025-09-26	34.000	34.000	33.250	33.550	33.550	380,322
2025-09-25	33.700	34.200	33.650	34.000	34.000	370,120
2025-09-24	33.250	33.550	33.250	33.450	33.450	272,776
2025-09-23	33.500	33.500	33.100	33.250	33.250	248,167
2025-09-22	33.350	33.550	33.150	33.450	33.450	212,756
2025-09-19	33.200	33.400	32.900	33.350	33.350	266,050
2025-09-18	33.050	33.250	32.900	33.150	33.150	354,211
2025-09-17	32.650	32.950	32.600	32.900	32.900	333,224
2025-09-16	33.200	33.200	32.600	32.650	32.650	374,005
2025-09-15	33.200	33.200	32.800	32.900	32.900	378,452
2025-09-12	33.500	33.650	33.100	33.150	33.150	486,480
2025-09-11	34.400	34.400	33.250	33.500	33.500	1,065,880
2025-09-10	35.100	35.100	34.200	34.600	34.600	421,807
2025-09-09	35.300	35.400	34.400	34.850	34.850	506,055
2025-09-08	34.950	35.700	34.950	35.100	35.100	468,296
2025-09-05	34.800	35.050	34.300	34.900	34.900	361,727
2025-09-04	35.000	35.000	34.500	34.750	34.750	213,099
2025-09-03	34.700	34.850	34.350	34.550	34.550	269,012
2025-09-02	35.150	35.200	34.150	34.400	34.400	417,337
2025-09-01	34.650	35.300	34.400	34.750	34.750	515,050
2025-08-29	34.500	34.650	34.200	34.500	34.500	262,030
2025-08-28	34.750	34.750	34.300	34.400	34.400	316,115
2025-08-27	34.600	34.750	34.350	34.700	34.700	370,644
2025-08-26	34.700	34.700	34.150	34.400	34.400	379,663
2025-08-25	34.550	34.750	34.300	34.350	34.350	589,365
2025-08-22	34.450	34.450	33.900	34.350	34.350	364,149
2025-08-21	33.200	34.500	33.200	34.250	34.250	634,509
2025-08-20	33.800	33.800	33.150	33.250	33.250	346,674
2025-08-19	33.800	33.800	33.250	33.700	33.700	390,786
2025-08-18	33.100	33.900	32.950	33.700	33.700	1,607,489
2025-08-15	34.050	34.550	33.450	34.400	33.081	1,053,616
2025-08-14	34.100	34.200	33.800	34.050	32.744	570,181
2025-08-13	34.000	34.300	33.600	33.850	32.552	708,379
2025-08-12	32.900	33.800	32.900	33.600	32.311	874,421
2025-08-11	32.750	32.750	32.450	32.450	31.205	381,339
2025-08-08	33.450	33.600	32.700	32.750	32.750	332,457
2025-08-07	33.500	33.550	32.900	32.950	32.950	367,224
2025-08-06	32.900	33.650	32.900	33.200	33.200	442,000
2025-08-05	32.700	33.000	32.600	32.950	32.950	307,112
2025-08-04	31.800	32.500	31.650	32.400	32.400	191,356
2025-08-01	31.900	31.900	31.900	31.900	31.900	232,922
2025-07-31	32.450	32.700	31.900	31.900	31.900	300,010
2025-07-30	32.150	32.450	31.950	32.450	32.450	183,602
2025-07-29	32.500	32.500	31.950	32.050	32.050	323,724
2025-07-28	32.450	32.600	32.200	32.500	32.500	258,215

← NewerPage 5 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.