Ho Tung Chemical Corp. (1714.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 9.15 | 9.18 | 9.00 | 9.04 | 9.04 | 3,436,509 |
| 06 May 2024 | 9.16 | 9.20 | 9.11 | 9.15 | 9.15 | 2,526,400 |
| 03 May 2024 | 9.09 | 9.17 | 9.04 | 9.09 | 9.09 | 4,321,267 |
| 02 May 2024 | 8.97 | 9.06 | 8.96 | 9.03 | 9.03 | 2,107,408 |
| 30 Apr 2024 | 8.97 | 9.00 | 8.94 | 8.96 | 8.96 | 1,097,337 |
| 29 Apr 2024 | 8.87 | 9.00 | 8.87 | 8.97 | 8.97 | 2,795,089 |
| 26 Apr 2024 | 8.90 | 8.91 | 8.86 | 8.86 | 8.86 | 993,308 |
| 25 Apr 2024 | 8.84 | 8.89 | 8.81 | 8.88 | 8.88 | 815,665 |
| 24 Apr 2024 | 8.90 | 8.90 | 8.83 | 8.85 | 8.85 | 854,147 |
| 23 Apr 2024 | 8.84 | 8.90 | 8.84 | 8.85 | 8.85 | 874,331 |
| 22 Apr 2024 | 8.76 | 8.84 | 8.76 | 8.81 | 8.81 | 1,289,525 |
| 19 Apr 2024 | 8.83 | 8.88 | 8.67 | 8.76 | 8.76 | 1,619,139 |
| 18 Apr 2024 | 8.79 | 8.83 | 8.73 | 8.83 | 8.83 | 797,819 |
| 17 Apr 2024 | 8.66 | 8.79 | 8.66 | 8.78 | 8.78 | 1,080,364 |
| 16 Apr 2024 | 8.87 | 8.87 | 8.60 | 8.65 | 8.65 | 1,804,450 |
| 15 Apr 2024 | 8.77 | 8.88 | 8.77 | 8.80 | 8.80 | 850,474 |
| 12 Apr 2024 | 8.79 | 8.79 | 8.75 | 8.78 | 8.78 | 742,396 |
| 11 Apr 2024 | 8.84 | 8.84 | 8.77 | 8.79 | 8.79 | 985,147 |
| 10 Apr 2024 | 8.89 | 8.89 | 8.83 | 8.84 | 8.84 | 763,670 |
| 09 Apr 2024 | 8.83 | 8.91 | 8.83 | 8.86 | 8.86 | 1,333,777 |
| 08 Apr 2024 | 8.73 | 8.79 | 8.71 | 8.79 | 8.79 | 1,063,791 |
| 03 Apr 2024 | 8.75 | 8.78 | 8.70 | 8.71 | 8.71 | 1,166,663 |
| 02 Apr 2024 | 8.75 | 8.80 | 8.73 | 8.75 | 8.75 | 1,090,506 |
| 01 Apr 2024 | 8.78 | 8.80 | 8.75 | 8.75 | 8.75 | 1,034,722 |
| 29 Mar 2024 | 8.81 | 8.82 | 8.75 | 8.77 | 8.77 | 551,000 |
| 28 Mar 2024 | 8.83 | 8.86 | 8.75 | 8.76 | 8.76 | 1,265,040 |
| 27 Mar 2024 | 8.74 | 8.82 | 8.74 | 8.81 | 8.81 | 1,635,586 |
| 26 Mar 2024 | 8.71 | 8.76 | 8.67 | 8.70 | 8.70 | 2,565,485 |
| 25 Mar 2024 | 8.88 | 8.93 | 8.64 | 8.72 | 8.72 | 9,479,420 |
| 22 Mar 2024 | 9.06 | 9.08 | 9.03 | 9.07 | 9.07 | 790,358 |
| 21 Mar 2024 | 9.07 | 9.08 | 9.03 | 9.06 | 9.06 | 1,691,655 |
| 20 Mar 2024 | 9.10 | 9.10 | 9.04 | 9.04 | 9.04 | 1,627,590 |
| 19 Mar 2024 | 9.10 | 9.15 | 9.08 | 9.08 | 9.08 | 3,512,451 |
| 18 Mar 2024 | 9.08 | 9.12 | 9.03 | 9.10 | 9.10 | 2,025,441 |
| 15 Mar 2024 | 9.10 | 9.14 | 9.00 | 9.07 | 9.07 | 2,205,132 |
| 14 Mar 2024 | 8.99 | 9.12 | 8.99 | 9.05 | 9.05 | 2,351,031 |
| 13 Mar 2024 | 8.93 | 8.97 | 8.89 | 8.93 | 8.93 | 1,320,853 |
| 12 Mar 2024 | 8.90 | 8.97 | 8.90 | 8.93 | 8.93 | 1,101,615 |
| 11 Mar 2024 | 8.91 | 8.94 | 8.88 | 8.89 | 8.89 | 1,189,878 |
| 08 Mar 2024 | 9.01 | 9.01 | 8.90 | 8.91 | 8.91 | 1,896,410 |
| 07 Mar 2024 | 9.08 | 9.08 | 9.00 | 9.01 | 9.01 | 2,763,005 |
| 06 Mar 2024 | 9.05 | 9.14 | 9.05 | 9.12 | 9.12 | 1,278,968 |
| 05 Mar 2024 | 9.07 | 9.09 | 9.02 | 9.05 | 9.05 | 1,276,693 |
| 04 Mar 2024 | 9.06 | 9.08 | 9.04 | 9.05 | 9.05 | 1,075,438 |
| 01 Mar 2024 | 9.11 | 9.11 | 9.05 | 9.05 | 9.05 | 1,114,553 |
| 29 Feb 2024 | 9.10 | 9.12 | 9.05 | 9.09 | 9.09 | 1,018,638 |
| 27 Feb 2024 | 9.19 | 9.19 | 9.07 | 9.07 | 9.07 | 1,553,557 |
| 26 Feb 2024 | 8.99 | 9.20 | 8.99 | 9.15 | 9.15 | 3,898,888 |
| 23 Feb 2024 | 9.03 | 9.04 | 8.99 | 8.99 | 8.99 | 1,394,458 |
| 22 Feb 2024 | 9.02 | 9.04 | 8.99 | 9.01 | 9.01 | 1,097,636 |
| 21 Feb 2024 | 9.02 | 9.05 | 8.99 | 8.99 | 8.99 | 1,128,612 |
| 20 Feb 2024 | 9.08 | 9.09 | 9.00 | 9.02 | 9.02 | 1,374,712 |
| 19 Feb 2024 | 8.91 | 9.05 | 8.91 | 9.04 | 9.04 | 1,738,080 |
| 16 Feb 2024 | 8.89 | 8.96 | 8.89 | 8.95 | 8.95 | 1,144,044 |
| 15 Feb 2024 | 8.83 | 8.89 | 8.81 | 8.84 | 8.84 | 1,304,557 |
| 05 Feb 2024 | 8.89 | 8.89 | 8.82 | 8.83 | 8.83 | 1,291,695 |
| 02 Feb 2024 | 8.92 | 8.94 | 8.89 | 8.89 | 8.89 | 748,250 |
| 01 Feb 2024 | 8.89 | 8.93 | 8.88 | 8.90 | 8.90 | 567,820 |
| 31 Jan 2024 | 8.90 | 8.92 | 8.88 | 8.89 | 8.89 | 678,217 |
| 30 Jan 2024 | 9.03 | 9.03 | 8.91 | 8.91 | 8.91 | 742,327 |
| 29 Jan 2024 | 8.97 | 9.00 | 8.96 | 8.99 | 8.99 | 488,958 |
| 26 Jan 2024 | 8.94 | 9.00 | 8.93 | 8.97 | 8.97 | 673,523 |
| 25 Jan 2024 | 8.97 | 8.98 | 8.92 | 8.93 | 8.93 | 789,934 |
| 24 Jan 2024 | 9.00 | 9.02 | 8.94 | 8.96 | 8.96 | 733,239 |
| 23 Jan 2024 | 8.88 | 8.95 | 8.88 | 8.93 | 8.93 | 818,732 |
| 22 Jan 2024 | 8.93 | 8.95 | 8.89 | 8.90 | 8.90 | 754,200 |
| 19 Jan 2024 | 8.95 | 8.99 | 8.92 | 8.92 | 8.92 | 566,149 |
| 18 Jan 2024 | 8.96 | 9.00 | 8.94 | 8.95 | 8.95 | 651,399 |
| 17 Jan 2024 | 8.99 | 9.05 | 8.93 | 8.93 | 8.93 | 1,917,486 |
| 16 Jan 2024 | 9.12 | 9.14 | 8.99 | 8.99 | 8.99 | 2,869,960 |
| 15 Jan 2024 | 9.18 | 9.19 | 9.12 | 9.13 | 9.13 | 1,229,003 |
| 12 Jan 2024 | 9.12 | 9.27 | 9.10 | 9.18 | 9.18 | 2,024,123 |
| 11 Jan 2024 | 9.09 | 9.12 | 9.06 | 9.12 | 9.12 | 1,177,045 |
| 10 Jan 2024 | 9.06 | 9.10 | 9.02 | 9.03 | 9.03 | 1,037,707 |
| 09 Jan 2024 | 9.13 | 9.13 | 9.03 | 9.03 | 9.03 | 1,037,467 |
| 08 Jan 2024 | 9.10 | 9.12 | 9.06 | 9.08 | 9.08 | 725,406 |
| 05 Jan 2024 | 9.08 | 9.13 | 9.07 | 9.10 | 9.10 | 616,712 |
| 04 Jan 2024 | 9.05 | 9.18 | 9.05 | 9.10 | 9.10 | 661,692 |
| 03 Jan 2024 | 9.14 | 9.14 | 9.04 | 9.05 | 9.05 | 1,736,801 |
| 02 Jan 2024 | 9.20 | 9.20 | 9.12 | 9.14 | 9.14 | 806,157 |
| 29 Dec 2023 | 9.12 | 9.16 | 9.10 | 9.13 | 9.13 | 646,837 |
| 28 Dec 2023 | 9.11 | 9.18 | 9.09 | 9.14 | 9.14 | 727,956 |
| 27 Dec 2023 | 9.12 | 9.12 | 9.07 | 9.10 | 9.10 | 810,405 |
| 26 Dec 2023 | 9.07 | 9.14 | 9.06 | 9.11 | 9.11 | 636,255 |
| 25 Dec 2023 | 9.16 | 9.17 | 9.07 | 9.07 | 9.07 | 1,154,149 |
| 22 Dec 2023 | 9.21 | 9.21 | 9.14 | 9.15 | 9.15 | 1,178,869 |
| 21 Dec 2023 | 9.22 | 9.24 | 9.17 | 9.20 | 9.20 | 778,481 |
| 20 Dec 2023 | 9.17 | 9.24 | 9.16 | 9.23 | 9.23 | 1,211,071 |
| 19 Dec 2023 | 9.19 | 9.20 | 9.12 | 9.15 | 9.15 | 1,382,968 |
| 18 Dec 2023 | 9.24 | 9.29 | 9.20 | 9.22 | 9.22 | 1,105,145 |
| 15 Dec 2023 | 9.18 | 9.26 | 9.18 | 9.24 | 9.24 | 1,669,640 |
| 14 Dec 2023 | 9.15 | 9.21 | 9.15 | 9.18 | 9.18 | 890,121 |
| 13 Dec 2023 | 9.10 | 9.15 | 9.09 | 9.11 | 9.11 | 986,037 |
| 12 Dec 2023 | 9.03 | 9.12 | 9.02 | 9.09 | 9.09 | 1,897,952 |
| 11 Dec 2023 | 9.07 | 9.14 | 9.07 | 9.12 | 9.12 | 1,433,934 |
| 08 Dec 2023 | 9.16 | 9.23 | 9.11 | 9.12 | 9.12 | 2,706,154 |
| 07 Dec 2023 | 9.36 | 9.36 | 9.16 | 9.17 | 9.17 | 4,718,006 |
| 06 Dec 2023 | 9.37 | 9.40 | 9.29 | 9.34 | 9.34 | 2,960,950 |
| 05 Dec 2023 | 9.46 | 9.46 | 9.30 | 9.33 | 9.33 | 3,882,202 |
| 04 Dec 2023 | 9.37 | 9.46 | 9.31 | 9.43 | 9.43 | 5,690,832 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.