Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	37.300	37.500	36.850	37.450	37.450	344,191
2025-01-22	37.300	37.650	37.100	37.450	37.450	316,000
2025-01-21	37.250	37.600	37.200	37.300	37.300	374,000
2025-01-20	37.050	37.500	36.750	37.250	37.250	203,000
2025-01-17	36.550	37.000	36.300	37.000	37.000	305,000
2025-01-16	36.800	36.950	36.400	36.550	36.550	309,000
2025-01-15	36.600	36.700	36.400	36.550	36.550	285,000
2025-01-14	36.450	36.850	36.050	36.500	36.500	470,000
2025-01-13	38.100	38.100	35.600	36.450	36.450	1,999,000
2025-01-10	38.750	38.750	38.100	38.350	38.350	521,000
2025-01-09	38.350	39.050	38.250	38.700	38.700	669,000
2025-01-08	38.250	38.350	38.050	38.300	38.300	246,000
2025-01-07	38.300	38.400	38.050	38.250	38.250	357,000
2025-01-06	38.200	38.450	38.150	38.300	38.300	318,000
2025-01-03	38.300	38.400	38.150	38.200	38.200	269,000
2025-01-02	38.050	38.750	38.050	38.300	38.300	380,000
2024-12-31	38.150	38.400	38.050	38.050	38.050	633,000
2024-12-30	38.550	38.550	38.250	38.300	38.300	405,000
2024-12-27	38.850	38.850	38.500	38.550	38.550	339,000
2024-12-26	38.800	39.100	38.600	38.800	38.800	342,000
2024-12-25	38.650	38.700	38.500	38.600	38.600	313,000
2024-12-24	38.750	38.900	38.550	38.600	38.600	377,000
2024-12-23	38.450	38.800	38.350	38.700	38.700	454,000
2024-12-20	38.300	38.500	38.100	38.350	38.350	338,000
2024-12-19	38.450	38.500	38.000	38.400	38.400	475,000
2024-12-18	38.200	38.600	38.000	38.400	38.400	469,000
2024-12-17	38.450	38.450	37.900	38.000	38.000	753,000
2024-12-16	38.950	39.000	38.100	38.100	38.100	1,206,000
2024-12-13	39.550	39.550	38.750	38.750	38.750	1,194,000
2024-12-12	39.850	40.300	39.500	39.550	39.550	643,000
2024-12-11	40.000	40.150	39.500	39.650	39.650	765,000
2024-12-10	40.000	40.150	39.500	39.600	39.600	792,000
2024-12-09	40.350	40.400	39.850	40.000	40.000	599,000
2024-12-06	40.650	40.800	40.250	40.300	40.300	590,000
2024-12-05	40.900	41.000	40.350	40.400	40.400	950,000
2024-12-04	40.600	41.100	40.600	41.000	41.000	575,000
2024-12-03	40.550	41.000	40.400	40.450	40.450	667,000
2024-12-02	40.750	41.200	40.450	40.550	40.550	596,000
2024-11-29	41.200	41.200	40.500	40.650	40.650	672,000
2024-11-28	41.600	41.750	40.800	40.850	40.850	943,000
2024-11-27	42.600	42.700	41.750	41.750	41.750	583,000
2024-11-26	42.600	42.600	42.150	42.250	42.250	279,000
2024-11-25	42.200	42.750	42.200	42.600	42.600	593,000
2024-11-22	42.200	42.550	42.100	42.100	42.100	397,000
2024-11-21	41.800	42.050	41.550	41.850	41.850	501,000
2024-11-20	42.450	42.500	41.750	41.900	41.900	734,020
2024-11-19	41.700	42.800	41.700	42.350	42.350	547,000
2024-11-18	42.250	42.400	41.650	41.650	41.650	669,000
2024-11-15	42.900	43.100	42.150	42.200	42.200	1,756,000
2024-11-14	44.100	44.500	43.050	43.100	43.100	1,155,000
2024-11-13	43.150	44.400	43.150	43.600	43.600	959,000
2024-11-12	43.300	43.500	42.950	43.150	43.150	1,409,000
2024-11-11	44.000	44.250	43.300	44.050	44.050	1,594,000
2024-11-08	45.000	45.100	44.200	44.400	44.400	1,154,000
2024-11-07	44.950	45.400	44.550	44.850	44.850	923,000
2024-11-06	44.700	45.100	44.550	44.750	44.750	809,000
2024-11-05	44.700	44.750	44.200	44.600	44.600	1,746,000
2024-11-04	45.400	45.900	44.700	44.700	44.700	2,509,000
2024-11-01	44.350	44.950	44.000	44.950	44.950	1,806,000
2024-10-31	44.300	44.300	44.300	44.300	44.300	0

← NewerPage 8 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.