Advertisement
U.S. Markets closed
S&P Futures
5,857.75 -3.75 (-0.06%) Dow Futures
42,566.00 -40.00 (-0.09%) Nasdaq Futures
20,493.25 -3.75 (-0.02%) Russell 2000 Futures
2,255.60 -1.90 (-0.08%) Crude Oil
67.69 +0.31 (+0.46%) Gold
2,760.10 +4.20 (+0.15%)
Taiwan Hopax Chemicals Manufacturing Co., Ltd. (6509.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
As of 09:08AM CST. Market open.
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 44.70 | 45.00 | 43.70 | 43.70 | 43.70 | 757,000 |
| Oct 28, 2024 | 43.65 | 44.70 | 43.65 | 44.60 | 44.60 | 3,713,000 |
| Oct 25, 2024 | 42.85 | 44.95 | 42.85 | 43.45 | 43.45 | 8,708,000 |
| Oct 24, 2024 | 42.65 | 42.80 | 42.10 | 42.65 | 42.65 | 1,626,000 |
| Oct 23, 2024 | 41.95 | 43.45 | 41.55 | 42.40 | 42.40 | 3,267,000 |
| Oct 22, 2024 | 41.20 | 41.90 | 41.05 | 41.75 | 41.75 | 1,735,000 |
| Oct 21, 2024 | 40.80 | 41.30 | 40.55 | 41.10 | 41.10 | 1,474,000 |
| Oct 18, 2024 | 40.50 | 40.65 | 40.10 | 40.35 | 40.35 | 772,000 |
| Oct 17, 2024 | 40.20 | 40.65 | 40.20 | 40.35 | 40.35 | 799,000 |
| Oct 16, 2024 | 40.50 | 40.50 | 40.00 | 40.10 | 40.10 | 809,000 |
| Oct 15, 2024 | 39.55 | 40.30 | 39.55 | 40.10 | 40.10 | 1,342,000 |
| Oct 14, 2024 | 39.25 | 39.50 | 39.10 | 39.35 | 39.35 | 476,000 |
| Oct 11, 2024 | 39.30 | 39.45 | 39.00 | 39.05 | 39.05 | 513,000 |
| Oct 09, 2024 | 39.70 | 39.85 | 39.20 | 39.20 | 39.20 | 920,000 |
| Oct 08, 2024 | 39.35 | 40.15 | 39.35 | 39.60 | 39.60 | 1,524,000 |
| Oct 07, 2024 | 39.10 | 39.30 | 38.95 | 39.25 | 39.25 | 536,000 |
| Oct 04, 2024 | 39.45 | 39.45 | 38.85 | 38.95 | 38.95 | 638,000 |
| Oct 01, 2024 | 39.45 | 39.90 | 39.35 | 39.45 | 39.45 | 826,000 |
| Sep 30, 2024 | 39.45 | 40.20 | 39.40 | 39.45 | 39.45 | 2,456,000 |
| Sep 27, 2024 | 38.85 | 39.30 | 38.80 | 39.30 | 39.30 | 979,000 |
| Sep 26, 2024 | 39.20 | 39.30 | 38.75 | 38.80 | 38.80 | 617,000 |
| Sep 25, 2024 | 39.30 | 39.50 | 39.05 | 39.10 | 39.10 | 585,000 |
| Sep 24, 2024 | 39.70 | 39.70 | 39.00 | 39.05 | 39.05 | 1,119,000 |
| Sep 23, 2024 | 38.60 | 40.10 | 38.60 | 39.70 | 39.70 | 2,846,000 |
| Sep 20, 2024 | 38.50 | 38.90 | 38.20 | 38.50 | 38.50 | 2,230,000 |
| Sep 19, 2024 | 38.50 | 38.60 | 38.25 | 38.45 | 38.45 | 671,000 |
| Sep 18, 2024 | 38.65 | 38.95 | 38.50 | 38.65 | 38.65 | 386,000 |
| Sep 16, 2024 | 38.65 | 39.20 | 38.40 | 38.85 | 38.85 | 407,000 |
| Sep 13, 2024 | 38.15 | 38.50 | 38.10 | 38.40 | 38.40 | 175,000 |
| Sep 12, 2024 | 38.10 | 38.25 | 37.80 | 38.05 | 38.05 | 370,000 |
| Sep 11, 2024 | 38.40 | 38.50 | 37.80 | 37.85 | 37.85 | 486,000 |
| Sep 10, 2024 | 38.50 | 38.90 | 38.05 | 38.05 | 38.05 | 586,000 |
| Sep 09, 2024 | 38.20 | 38.80 | 38.00 | 38.80 | 38.80 | 319,000 |
| Sep 06, 2024 | 38.30 | 38.75 | 38.25 | 38.65 | 38.65 | 398,000 |
| Sep 05, 2024 | 38.60 | 38.90 | 38.30 | 38.35 | 38.35 | 506,000 |
| Sep 04, 2024 | 38.50 | 38.55 | 37.40 | 38.30 | 38.30 | 1,049,000 |
| Sep 03, 2024 | 39.85 | 39.95 | 39.10 | 39.15 | 39.15 | 715,000 |
| Sep 02, 2024 | 40.95 | 40.95 | 39.60 | 39.85 | 39.85 | 1,000,000 |
| Aug 30, 2024 | 40.55 | 41.25 | 40.40 | 40.45 | 40.45 | 822,000 |
| Aug 29, 2024 | 40.20 | 41.25 | 40.00 | 40.40 | 40.40 | 598,000 |
| Aug 28, 2024 | 40.55 | 40.70 | 40.35 | 40.40 | 40.40 | 405,000 |
| Aug 27, 2024 | 40.35 | 41.15 | 40.25 | 40.70 | 40.70 | 568,000 |
| Aug 26, 2024 | 40.65 | 41.25 | 40.35 | 40.35 | 40.35 | 750,000 |
| Aug 23, 2024 | 41.85 | 41.85 | 40.05 | 40.90 | 40.90 | 1,839,000 |
| Aug 22, 2024 | 39.65 | 42.85 | 39.65 | 42.15 | 42.15 | 3,537,000 |
| Aug 21, 2024 | 39.85 | 40.15 | 39.50 | 40.10 | 40.10 | 704,000 |
| Aug 20, 2024 | 39.95 | 40.15 | 39.85 | 39.85 | 39.85 | 409,000 |
| Aug 19, 2024 | 40.10 | 40.25 | 39.60 | 39.85 | 39.85 | 542,000 |
| Aug 16, 2024 | 39.80 | 40.50 | 39.70 | 39.75 | 39.75 | 530,000 |
| Aug 15, 2024 | 40.10 | 40.50 | 40.00 | 40.00 | 40.00 | 457,000 |
| Aug 14, 2024 | 39.75 | 39.90 | 39.40 | 39.45 | 39.45 | 418,000 |
| Aug 13, 2024 | 40.00 | 40.20 | 39.45 | 39.75 | 39.75 | 547,000 |
| Aug 12, 2024 | 38.50 | 39.25 | 38.50 | 39.05 | 39.05 | 375,000 |
| Aug 09, 2024 | 39.00 | 39.40 | 38.50 | 38.50 | 38.50 | 447,000 |
| Aug 08, 2024 | 38.20 | 38.90 | 38.00 | 38.60 | 38.60 | 434,000 |
| Aug 07, 2024 | 37.80 | 39.00 | 37.70 | 38.65 | 38.65 | 459,000 |
| Aug 06, 2024 | 37.85 | 38.50 | 35.25 | 37.65 | 37.65 | 1,328,000 |
| Aug 05, 2024 | 40.00 | 40.00 | 36.50 | 37.65 | 37.65 | 1,817,000 |
| Aug 02, 2024 | 42.10 | 42.10 | 40.40 | 40.50 | 40.50 | 1,545,000 |
| Aug 01, 2024 | 41.60 | 42.75 | 41.10 | 42.70 | 42.70 | 1,282,000 |
| Jul 31, 2024 | 41.25 | 42.15 | 41.10 | 41.30 | 41.30 | 529,000 |
| Jul 30, 2024 | 40.25 | 41.80 | 40.25 | 41.65 | 41.65 | 792,000 |
| Jul 29, 2024 | 41.50 | 41.50 | 40.25 | 40.45 | 40.45 | 753,000 |
| Jul 26, 2024 | 41.30 | 41.45 | 40.90 | 41.30 | 41.30 | 730,000 |
| Jul 23, 2024 | 41.73 | 42.37 | 41.73 | 42.12 | 42.12 | 450,070 |
| Jul 22, 2024 | 41.83 | 41.93 | 41.14 | 41.58 | 41.58 | 748,090 |
| Jul 19, 2024 | 43.90 | 43.95 | 41.98 | 42.12 | 42.12 | 1,783,012 |
| Jul 18, 2024 | 44.20 | 44.20 | 43.51 | 43.90 | 43.90 | 1,249,424 |
| Jul 17, 2024 | 43.95 | 44.99 | 43.90 | 44.40 | 44.40 | 1,171,462 |
| Jul 16, 2024 | 44.60 | 44.70 | 44.25 | 44.65 | 44.65 | 882,000 |
| Jul 15, 2024 | 45.25 | 45.25 | 43.95 | 44.55 | 44.55 | 1,284,000 |
| Jul 12, 2024 | 44.80 | 45.00 | 44.35 | 44.95 | 44.95 | 1,089,000 |
| Jul 11, 2024 | 46.65 | 46.65 | 44.75 | 44.80 | 44.80 | 4,163,000 |
| Jul 10, 2024 | 46.10 | 46.90 | 45.90 | 46.50 | 46.50 | 2,859,000 |
| Jul 09, 2024 | 45.55 | 45.90 | 44.90 | 45.80 | 45.80 | 2,828,000 |
| Jul 08, 2024 | 45.50 | 45.80 | 44.70 | 45.40 | 45.40 | 1,862,000 |
| Jul 05, 2024 | 44.75 | 45.20 | 44.35 | 45.05 | 45.05 | 1,947,000 |
| Jul 04, 2024 | 45.25 | 45.50 | 44.35 | 44.60 | 44.60 | 2,103,000 |
| Jul 03, 2024 | 44.50 | 45.35 | 44.05 | 44.80 | 44.80 | 3,326,000 |
| Jul 02, 2024 | 43.40 | 44.45 | 43.40 | 43.95 | 43.95 | 1,847,000 |
| Jul 01, 2024 | 42.95 | 43.50 | 42.95 | 43.30 | 43.30 | 797,000 |
| Jun 28, 2024 | 42.95 | 43.75 | 42.75 | 42.80 | 42.80 | 698,000 |
| Jun 27, 2024 | 43.00 | 44.40 | 42.70 | 42.90 | 42.90 | 3,050,000 |
| Jun 26, 2024 | 42.75 | 43.80 | 42.40 | 42.75 | 42.75 | 1,443,000 |
| Jun 25, 2024 | 42.85 | 43.05 | 41.75 | 42.70 | 42.70 | 830,000 |
| Jun 24, 2024 | 42.75 | 43.40 | 42.60 | 42.60 | 42.60 | 1,710,000 |
| Jun 21, 2024 | 42.10 | 42.65 | 41.80 | 42.50 | 42.50 | 925,000 |
| Jun 20, 2024 | 41.55 | 42.15 | 41.55 | 42.00 | 42.00 | 934,000 |
| Jun 19, 2024 | 41.90 | 41.95 | 41.25 | 41.50 | 41.50 | 870,000 |
| Jun 18, 2024 | 42.50 | 42.70 | 42.10 | 42.10 | 42.10 | 970,000 |
| Jun 17, 2024 | 41.90 | 42.40 | 41.65 | 42.35 | 42.35 | 2,230,000 |
| Jun 14, 2024 | 41.40 | 42.00 | 41.30 | 41.60 | 41.60 | 1,195,000 |
| Jun 13, 2024 | 41.40 | 41.50 | 40.80 | 40.85 | 40.85 | 706,000 |
| Jun 12, 2024 | 40.45 | 42.00 | 40.40 | 41.25 | 41.25 | 1,994,000 |
| Jun 11, 2024 | 40.45 | 40.50 | 40.05 | 40.20 | 40.20 | 321,000 |
| Jun 07, 2024 | 39.80 | 40.60 | 39.80 | 40.30 | 40.30 | 568,000 |
| Jun 06, 2024 | 40.20 | 40.20 | 39.65 | 39.80 | 39.80 | 607,000 |
| Jun 05, 2024 | 40.30 | 40.40 | 39.75 | 39.80 | 39.80 | 912,000 |
| Jun 04, 2024 | 40.45 | 40.65 | 40.30 | 40.30 | 40.30 | 360,000 |
| Jun 03, 2024 | 40.75 | 40.85 | 40.25 | 40.35 | 40.35 | 713,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.