Skip to main content
logo
Ho Tung Chemical Corp. (TPE:1714)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.95
+0.30 (1.53%)
Oct 8, 2026, 1:30 PM CST

Ho Tung Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202619.8020.9019.5019.9519.951.53%76,638,754
Oct 7, 202619.3020.3518.5019.6519.653.42%89,426,230
Oct 6, 202618.5019.2017.1019.0019.002.70%99,857,561
Oct 5, 202617.5018.5017.2518.5018.509.79%49,600,892
Oct 2, 202616.2017.4516.2016.8516.854.01%17,662,469
Oct 1, 202616.6016.6016.2016.2016.20-1.82%6,256,321
Sep 30, 202616.0016.7016.0016.5016.504.76%12,665,645
Sep 29, 202615.7515.9015.6015.7515.75-3,601,474
Sep 24, 202615.8016.0015.5515.7515.75-0.32%4,047,440
Sep 23, 202616.2016.2515.8015.8015.80-1.86%5,402,783
Sep 22, 202616.2016.2015.9516.1016.100.94%7,400,591
Sep 21, 202615.7016.0515.5515.9515.951.59%6,256,933
Sep 18, 202616.2516.2515.6515.7015.70-2.18%7,668,467
Sep 17, 202615.6516.2515.5516.0516.052.88%10,370,991
Sep 16, 202615.2515.6515.2015.6015.602.97%5,864,650
Sep 15, 202614.9015.3514.9015.1515.151.34%5,071,270
Sep 14, 202614.7015.1514.6514.9514.95-2.61%13,245,531
Sep 11, 202615.6515.8515.3015.3515.35-6.97%19,762,675
Sep 10, 202616.7516.7516.4516.5016.50-1.79%5,388,612
Sep 9, 202616.3016.8516.3016.8016.803.38%7,220,001
Sep 8, 202616.5016.6016.2516.2516.25-1.22%5,029,928
Sep 7, 202616.7516.7516.3516.4516.45-1.20%7,881,307
Sep 4, 202616.7516.8516.2516.6516.650.60%9,337,144
Sep 3, 202617.4017.7516.5516.5516.55-4.61%21,319,110
Sep 2, 202618.5518.5517.2017.3517.35-6.47%57,476,427
Sep 1, 202617.6518.5517.5518.5518.559.76%30,675,263
Aug 31, 202616.5516.9516.5516.9016.901.20%9,957,194
Aug 28, 202616.7516.9016.5516.7016.700.91%8,101,279
Aug 27, 202616.8017.1516.5016.5516.55-12,393,577
Aug 26, 202616.4516.7016.4016.5516.550.30%6,063,768
Aug 25, 202616.5516.6015.9516.5016.50-0.90%10,048,779
Aug 24, 202617.0517.1516.5016.6516.65-2.06%12,910,366
Aug 21, 202617.0017.3516.8517.0017.00-12,832,352
Aug 20, 202616.9017.2016.8517.0017.002.60%10,251,277
Aug 19, 202616.6516.9516.5516.7516.57-0.89%7,761,869
Aug 18, 202617.2017.3016.5516.9016.72-1.46%13,519,524
Aug 17, 202616.7517.5016.5017.1516.974.57%24,001,086
Aug 14, 202616.7017.1016.2516.4016.22-1.80%17,141,341
Aug 13, 202617.4017.5516.5516.7016.52-4.02%28,694,877
Aug 12, 202616.6517.5016.6517.4017.214.50%24,787,527
Aug 11, 202616.4517.2016.2516.6516.47-23,078,549
Aug 10, 202616.0017.2515.9516.6516.475.71%35,835,088
Aug 7, 202617.0017.0015.5015.7515.58-2.78%47,332,567
Aug 6, 202615.9516.2015.9016.2016.039.83%19,116,072
Aug 5, 202615.1515.3014.6014.7514.591.37%17,469,654
Aug 4, 202614.3514.5513.6514.5514.391.39%21,367,010
Aug 3, 202613.0514.3512.9514.3514.209.96%18,803,193
Jul 31, 202613.8513.8512.7513.0512.913.57%14,765,765
Jul 30, 202613.0013.2512.4512.6012.46-4.55%13,790,296
Jul 29, 202613.8513.8512.8013.2013.06-3.30%17,962,178