Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	32.450	32.600	32.200	32.500	32.500	258,215
2025-07-25	32.500	32.550	32.250	32.450	32.450	188,796
2025-07-24	32.600	32.900	32.150	32.350	32.350	344,872
2025-07-23	31.650	32.850	31.650	32.600	32.600	702,161
2025-07-22	31.950	32.550	31.550	31.550	31.550	435,005
2025-07-21	31.650	31.750	31.600	31.700	31.700	99,000
2025-07-18	32.100	32.100	31.700	31.700	31.700	124,202
2025-07-17	31.800	32.100	31.800	32.050	32.050	183,125
2025-07-16	31.600	32.150	31.250	31.800	31.800	296,020
2025-07-15	31.200	31.300	31.150	31.200	31.200	124,863
2025-07-14	31.700	31.700	31.100	31.150	31.150	154,243
2025-07-11	31.250	31.600	31.250	31.600	31.600	181,000
2025-07-10	31.700	31.750	31.300	31.400	31.400	132,112
2025-07-09	31.100	31.500	31.100	31.500	31.500	162,000
2025-07-08	31.450	31.450	30.850	31.100	31.100	326,005
2025-07-07	32.100	32.100	31.350	31.450	31.450	242,002
2025-07-04	32.600	32.600	31.900	31.950	31.950	194,102
2025-07-03	32.000	32.450	31.900	32.450	32.450	278,307
2025-07-02	32.000	32.000	31.700	31.850	31.850	447,451
2025-07-01	32.100	32.750	31.950	32.000	32.000	580,276
2025-06-30	33.200	33.250	32.200	32.250	32.250	514,010
2025-06-27	33.500	33.850	33.250	33.250	33.250	448,025
2025-06-26	33.300	34.250	33.200	33.500	33.500	1,366,853
2025-06-25	33.450	34.350	33.000	33.300	33.300	1,393,182
2025-06-24	32.550	33.400	32.550	33.150	33.150	301,235
2025-06-23	31.850	32.550	31.500	32.450	32.450	324,000
2025-06-20	31.950	32.150	31.550	31.900	31.900	294,171
2025-06-19	32.250	32.250	31.900	31.950	31.950	348,113
2025-06-18	31.850	32.350	31.850	32.200	32.200	241,119
2025-06-17	32.450	32.650	31.550	32.100	32.100	554,305
2025-06-16	32.150	32.550	32.150	32.400	32.400	154,961
2025-06-13	33.200	33.200	32.100	32.150	32.150	449,382
2025-06-12	33.550	33.650	32.850	32.900	32.900	729,490
2025-06-11	33.600	33.800	33.100	33.800	33.800	556,307
2025-06-10	34.250	34.400	33.850	34.050	34.050	521,300
2025-06-09	35.550	35.850	34.400	34.450	34.450	457,231
2025-06-06	35.700	36.200	35.700	35.950	35.950	200,828
2025-06-05	36.100	36.100	35.700	35.700	35.700	236,208
2025-06-04	35.900	36.100	35.800	35.900	35.900	235,383
2025-06-03	35.450	36.100	35.400	35.750	35.750	237,052
2025-06-02	36.000	36.000	35.100	35.500	35.500	204,002
2025-05-29	35.600	36.000	35.350	35.950	35.950	182,198
2025-05-28	35.700	35.900	35.400	35.550	35.550	208,104
2025-05-27	35.700	36.150	35.450	35.600	35.600	206,006
2025-05-26	35.200	35.600	34.900	35.600	35.600	208,115
2025-05-23	35.050	35.400	34.950	35.200	35.200	151,487
2025-05-22	35.050	35.200	34.800	34.950	34.950	191,010
2025-05-21	35.000	35.600	35.000	35.150	35.150	200,183
2025-05-20	35.400	35.550	35.000	35.100	35.100	258,000
2025-05-19	35.500	35.800	35.200	35.350	35.350	269,100
2025-05-16	36.000	36.250	35.650	35.750	35.750	415,150
2025-05-15	35.550	36.800	34.650	36.000	36.000	1,224,776
2025-05-14	34.800	37.050	34.550	35.700	35.700	1,179,471
2025-05-13	34.400	34.550	34.000	34.300	34.300	435,961
2025-05-12	33.550	34.600	33.550	34.000	34.000	464,008
2025-05-09	33.250	33.550	32.950	33.550	33.550	220,710
2025-05-08	33.500	33.500	32.850	33.100	33.100	247,561
2025-05-07	32.800	32.900	32.600	32.900	32.900	161,000
2025-05-06	31.650	33.000	31.350	33.000	33.000	365,026
2025-05-05	32.450	32.450	31.400	31.850	31.850	320,020

← NewerPage 6 of 21 · 1,222 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.