Ho Tung Chemical Corp. (TPE:1714)
Taiwan · Delayed Price · Currency is TWD 9.17
+0.08 (0.88%)
At close: Feb 2, 2026
Ho Tung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.19 | 9.21 | 9.06 | 9.09 | 9.09 | -0.76% | 3,336,520 |
| Jan 29, 2026 | 9.32 | 9.32 | 9.10 | 9.16 | 9.16 | -1.40% | 4,244,239 |
| Jan 28, 2026 | 9.26 | 9.38 | 9.18 | 9.29 | 9.29 | 0.98% | 6,228,202 |
| Jan 27, 2026 | 9.39 | 9.44 | 9.19 | 9.20 | 9.20 | -1.29% | 4,447,933 |
| Jan 26, 2026 | 9.10 | 9.36 | 9.10 | 9.32 | 9.32 | 2.42% | 6,025,372 |
| Jan 23, 2026 | 9.13 | 9.16 | 9.05 | 9.10 | 9.10 | -0.11% | 2,453,217 |
| Jan 22, 2026 | 9.27 | 9.27 | 9.09 | 9.11 | 9.11 | -1.19% | 3,172,508 |
| Jan 21, 2026 | 9.09 | 9.29 | 9.01 | 9.22 | 9.22 | 1.65% | 5,350,749 |
| Jan 20, 2026 | 9.19 | 9.20 | 8.99 | 9.07 | 9.07 | -1.09% | 4,799,031 |
| Jan 19, 2026 | 9.10 | 9.34 | 9.08 | 9.17 | 9.17 | 0.99% | 5,916,593 |
| Jan 16, 2026 | 9.22 | 9.22 | 9.04 | 9.08 | 9.08 | -1.09% | 5,118,156 |
| Jan 15, 2026 | 9.16 | 9.24 | 9.08 | 9.18 | 9.18 | 0.55% | 5,610,560 |
| Jan 14, 2026 | 9.08 | 9.16 | 9.03 | 9.13 | 9.13 | 1.44% | 6,500,506 |
| Jan 13, 2026 | 8.97 | 9.06 | 8.79 | 9.00 | 9.00 | 1.24% | 7,948,590 |
| Jan 12, 2026 | 9.00 | 9.13 | 8.82 | 8.89 | 8.89 | -0.67% | 9,266,696 |
| Jan 9, 2026 | 9.28 | 9.57 | 8.90 | 8.95 | 8.95 | -0.22% | 39,571,713 |
| Jan 8, 2026 | 8.48 | 8.97 | 8.48 | 8.97 | 8.97 | 9.93% | 18,741,577 |
| Jan 7, 2026 | 8.07 | 8.20 | 8.07 | 8.16 | 8.16 | 1.24% | 2,492,005 |
| Jan 6, 2026 | 8.00 | 8.07 | 7.99 | 8.06 | 8.06 | 1.00% | 950,127 |
| Jan 5, 2026 | 8.05 | 8.05 | 7.96 | 7.98 | 7.98 | -0.87% | 2,261,458 |
| Jan 2, 2026 | 8.08 | 8.14 | 8.05 | 8.05 | 8.05 | -0.37% | 1,400,447 |
| Dec 31, 2025 | 8.13 | 8.19 | 8.08 | 8.08 | 8.08 | -0.74% | 1,791,888 |
| Dec 30, 2025 | 8.19 | 8.20 | 8.09 | 8.14 | 8.14 | -0.73% | 1,818,356 |
| Dec 29, 2025 | 8.20 | 8.29 | 8.19 | 8.20 | 8.20 | -0.12% | 1,466,902 |
| Dec 26, 2025 | 8.28 | 8.29 | 8.20 | 8.21 | 8.21 | -0.61% | 1,183,398 |
| Dec 24, 2025 | 8.35 | 8.35 | 8.25 | 8.26 | 8.26 | -0.96% | 1,623,189 |
| Dec 23, 2025 | 8.37 | 8.40 | 8.25 | 8.34 | 8.34 | -0.36% | 797,095 |
| Dec 22, 2025 | 8.32 | 8.38 | 8.32 | 8.37 | 8.37 | 0.72% | 568,117 |
| Dec 19, 2025 | 8.35 | 8.35 | 8.30 | 8.31 | 8.31 | 0.36% | 775,476 |
| Dec 18, 2025 | 8.38 | 8.38 | 8.27 | 8.28 | 8.28 | -0.60% | 920,273 |
| Dec 17, 2025 | 8.44 | 8.46 | 8.33 | 8.33 | 8.33 | -0.83% | 832,285 |
| Dec 16, 2025 | 8.49 | 8.49 | 8.35 | 8.40 | 8.40 | -0.47% | 954,451 |
| Dec 15, 2025 | 8.37 | 8.49 | 8.37 | 8.44 | 8.44 | 1.08% | 2,004,594 |
| Dec 12, 2025 | 8.42 | 8.45 | 8.35 | 8.35 | 8.35 | -0.24% | 1,658,907 |
| Dec 11, 2025 | 8.23 | 8.37 | 8.22 | 8.37 | 8.37 | 2.45% | 2,471,772 |
| Dec 10, 2025 | 8.24 | 8.24 | 8.16 | 8.17 | 8.17 | -0.85% | 544,500 |
| Dec 9, 2025 | 8.25 | 8.25 | 8.20 | 8.24 | 8.24 | 0.12% | 359,949 |
| Dec 8, 2025 | 8.21 | 8.25 | 8.20 | 8.23 | 8.23 | 0.24% | 801,341 |
| Dec 5, 2025 | 8.26 | 8.27 | 8.18 | 8.21 | 8.21 | -0.48% | 649,981 |
| Dec 4, 2025 | 8.36 | 8.37 | 8.25 | 8.25 | 8.25 | -1.32% | 992,068 |
| Dec 3, 2025 | 8.37 | 8.38 | 8.30 | 8.36 | 8.36 | 0.36% | 1,148,301 |
| Dec 2, 2025 | 8.27 | 8.41 | 8.27 | 8.33 | 8.33 | 0.60% | 1,786,944 |
| Dec 1, 2025 | 8.23 | 8.31 | 8.23 | 8.28 | 8.28 | 0.73% | 751,115 |
| Nov 28, 2025 | 8.15 | 8.30 | 8.15 | 8.22 | 8.22 | 0.86% | 714,203 |
| Nov 27, 2025 | 8.16 | 8.22 | 8.10 | 8.15 | 8.15 | -0.24% | 711,489 |
| Nov 26, 2025 | 8.13 | 8.21 | 8.12 | 8.17 | 8.17 | 0.37% | 365,862 |
| Nov 25, 2025 | 8.15 | 8.19 | 8.11 | 8.14 | 8.14 | -0.12% | 704,223 |
| Nov 24, 2025 | 8.15 | 8.19 | 8.11 | 8.15 | 8.15 | 0.49% | 657,462 |
| Nov 21, 2025 | 8.17 | 8.24 | 8.07 | 8.11 | 8.11 | -0.73% | 1,044,260 |
| Nov 20, 2025 | 8.14 | 8.27 | 8.14 | 8.17 | 8.17 | 0.62% | 827,172 |