Taiwan Hopax Chemsistry MFG Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.000	45.250	44.050	44.300	44.300	2,600,000
2024-10-29	44.700	45.000	43.700	45.000	45.000	3,790,000
2024-10-28	43.650	44.700	43.650	44.600	44.600	3,713,000
2024-10-25	42.850	44.950	42.850	43.450	43.450	8,708,000
2024-10-24	42.650	42.800	42.100	42.650	42.650	1,626,000
2024-10-23	41.950	43.450	41.550	42.400	42.400	3,267,000
2024-10-22	41.200	41.900	41.050	41.750	41.750	1,735,000
2024-10-21	40.800	41.300	40.550	41.100	41.100	1,474,000
2024-10-18	40.500	40.650	40.100	40.350	40.350	772,000
2024-10-17	40.200	40.650	40.200	40.350	40.350	799,000
2024-10-16	40.500	40.500	40.000	40.100	40.100	809,000
2024-10-15	39.550	40.300	39.550	40.100	40.100	1,342,000
2024-10-14	39.250	39.500	39.100	39.350	39.350	476,000
2024-10-11	39.300	39.450	39.000	39.050	39.050	513,000
2024-10-09	39.700	39.850	39.200	39.200	39.200	920,000
2024-10-08	39.350	40.150	39.350	39.600	39.600	1,524,000
2024-10-07	39.100	39.300	38.950	39.250	39.250	536,000
2024-10-04	39.450	39.450	38.850	38.950	38.950	638,000
2024-10-03	39.450	39.450	39.450	39.450	39.450	0
2024-10-02	39.450	39.450	39.450	39.450	39.450	0
2024-10-01	39.450	39.900	39.350	39.450	39.450	826,000
2024-09-30	39.450	40.200	39.400	39.450	39.450	2,456,000
2024-09-27	38.850	39.300	38.800	39.300	39.300	979,000
2024-09-26	39.200	39.300	38.750	38.800	38.800	617,000
2024-09-25	39.300	39.500	39.050	39.100	39.100	585,000
2024-09-24	39.700	39.700	39.000	39.050	39.050	1,119,000
2024-09-23	38.600	40.100	38.600	39.700	39.700	2,846,000
2024-09-20	38.500	38.900	38.200	38.500	38.500	2,230,000
2024-09-19	38.500	38.600	38.250	38.450	38.450	671,000
2024-09-18	38.650	38.950	38.500	38.650	38.650	386,000
2024-09-16	38.650	39.200	38.400	38.850	38.850	407,000
2024-09-13	38.150	38.500	38.100	38.400	38.400	175,000
2024-09-12	38.100	38.250	37.800	38.050	38.050	370,000
2024-09-11	38.400	38.500	37.800	37.850	37.850	486,000
2024-09-10	38.500	38.900	38.050	38.050	38.050	586,000
2024-09-09	38.200	38.800	38.000	38.800	38.800	319,000
2024-09-06	38.300	38.750	38.250	38.650	38.650	398,000
2024-09-05	38.600	38.900	38.300	38.350	38.350	506,000
2024-09-04	38.500	38.550	37.400	38.300	38.300	1,049,000
2024-09-03	39.850	39.950	39.100	39.150	39.150	715,000
2024-09-02	40.950	40.950	39.600	39.850	39.850	1,000,000
2024-08-30	40.550	41.250	40.400	40.450	40.450	822,000
2024-08-29	40.200	41.250	40.000	40.400	40.400	598,000
2024-08-28	40.550	40.700	40.350	40.400	40.400	405,000
2024-08-27	40.350	41.150	40.250	40.700	40.700	568,000
2024-08-26	40.650	41.250	40.350	40.350	40.350	750,000
2024-08-23	41.850	41.850	40.050	40.900	40.900	1,839,000
2024-08-22	39.650	42.850	39.650	42.150	42.150	3,537,000
2024-08-21	39.850	40.150	39.500	40.100	40.100	704,000
2024-08-20	39.950	40.150	39.850	39.850	39.850	409,000
2024-08-19	40.100	40.250	39.600	39.850	39.850	542,000
2024-08-16	39.800	40.500	39.700	39.750	39.750	530,000
2024-08-15	40.100	40.500	40.000	40.000	40.000	457,000
2024-08-14	39.750	39.900	39.400	39.450	39.450	418,000
2024-08-13	40.000	40.200	39.450	39.750	39.750	547,000
2024-08-12	38.500	39.250	38.500	39.050	39.050	375,000
2024-08-09	39.000	39.400	38.500	38.500	38.500	447,000
2024-08-08	38.200	38.900	38.000	38.600	38.600	434,000
2024-08-07	37.800	39.000	37.700	38.650	38.650	459,000
2024-08-06	37.850	38.500	35.250	37.650	37.650	1,328,000

← NewerPage 9 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.