Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	32.150	32.550	32.150	32.400	32.400	153,632
2025-04-30	31.600	32.250	31.600	31.850	31.850	278,021
2025-04-29	31.200	31.850	31.200	31.700	31.700	149,001
2025-04-28	30.850	31.150	30.800	31.100	31.100	183,224
2025-04-25	30.800	30.950	30.450	30.750	30.750	225,042
2025-04-24	30.500	30.650	30.300	30.300	30.300	151,948
2025-04-23	29.950	30.550	29.950	30.500	30.500	270,419
2025-04-22	29.700	29.950	29.450	29.450	29.450	486,965
2025-04-21	30.700	30.700	30.200	30.200	30.200	253,002
2025-04-18	30.350	30.550	30.300	30.550	30.550	191,888
2025-04-17	30.650	30.650	29.950	30.350	30.350	298,224
2025-04-16	30.600	30.650	30.300	30.650	30.650	448,148
2025-04-15	30.000	30.700	29.900	30.650	30.650	369,093
2025-04-14	29.800	30.550	29.550	29.700	29.700	766,206
2025-04-11	28.300	29.000	27.350	29.000	29.000	552,892
2025-04-10	28.000	28.300	27.900	28.300	28.300	372,000
2025-04-09	27.600	27.800	25.250	25.750	25.750	1,271,647
2025-04-08	27.450	27.850	27.450	27.850	27.850	2,459,012
2025-04-07	30.500	30.500	30.500	30.500	30.500	267,049
2025-04-02	33.850	33.850	33.400	33.850	33.850	163,332
2025-04-01	33.350	33.850	33.300	33.650	33.650	412,901
2025-03-31	34.300	34.300	33.150	33.250	33.250	801,047
2025-03-28	35.650	35.650	34.500	34.600	34.600	796,171
2025-03-27	35.900	35.900	35.550	35.600	35.600	306,045
2025-03-26	35.900	36.100	35.850	35.900	35.900	237,293
2025-03-25	36.250	36.300	35.800	35.900	35.900	672,247
2025-03-24	36.350	36.400	36.200	36.250	36.250	317,285
2025-03-21	36.500	36.500	36.250	36.300	36.300	379,901
2025-03-20	36.500	36.500	36.250	36.450	36.450	298,323
2025-03-19	36.550	36.800	36.350	36.400	36.400	385,007
2025-03-18	37.000	37.050	36.500	36.550	36.550	643,542
2025-03-17	36.750	36.950	36.650	36.800	36.800	367,321
2025-03-14	37.550	37.550	36.250	36.750	36.750	1,736,282
2025-03-13	38.000	38.200	37.550	37.650	37.650	527,301
2025-03-12	37.950	38.000	37.700	37.800	37.800	394,491
2025-03-11	38.000	38.050	37.600	37.800	37.800	579,149
2025-03-10	38.250	38.250	38.050	38.200	38.200	204,201
2025-03-07	38.000	38.150	37.950	38.000	38.000	335,412
2025-03-06	38.500	38.700	38.100	38.100	38.100	272,023
2025-03-05	38.250	38.400	38.000	38.400	38.400	251,500
2025-03-04	38.050	38.350	37.700	38.150	38.150	436,206
2025-03-03	38.150	38.250	37.950	38.150	38.150	393,331
2025-02-27	38.750	38.850	38.250	38.250	38.250	571,673
2025-02-26	38.700	38.950	38.500	38.650	38.650	397,704
2025-02-25	39.050	39.200	38.650	38.700	38.700	712,500
2025-02-24	39.250	39.500	39.050	39.150	39.150	792,363
2025-02-21	40.200	40.200	39.350	39.450	39.450	870,722
2025-02-20	40.200	40.200	39.550	39.700	39.700	1,431,618
2025-02-19	40.350	41.650	40.100	40.350	40.350	8,000,673
2025-02-18	38.550	40.500	38.550	39.500	39.500	3,928,084
2025-02-17	38.750	38.800	38.400	38.400	38.400	283,225
2025-02-14	38.900	38.900	38.500	38.550	38.550	337,912
2025-02-13	38.150	38.700	38.150	38.700	38.700	326,002
2025-02-12	38.400	38.450	38.200	38.250	38.250	247,082
2025-02-11	38.700	38.800	38.300	38.350	38.350	425,242
2025-02-10	37.900	38.500	37.850	38.400	38.400	274,812
2025-02-07	38.000	38.400	37.900	38.100	38.100	408,003
2025-02-06	37.500	38.200	37.500	38.000	38.000	322,416
2025-02-05	37.200	37.550	37.200	37.550	37.550	162,235
2025-02-04	37.450	37.450	37.100	37.150	37.150	296,000

← NewerPage 7 of 21 · 1,224 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.