Ho Tung Chemical Corp. (TPE:1714)
Taiwan · Delayed Price · Currency is TWD 18.50
-0.55 (-2.89%)
Jun 25, 2026, 1:30 PM CST
Ho Tung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 18.20 | 19.20 | 18.20 | 19.05 | 19.05 | 6.72% | 13,372,610 |
| Jun 23, 2026 | 18.00 | 18.00 | 17.05 | 17.85 | 17.85 | -2.72% | 21,595,925 |
| Jun 22, 2026 | 19.80 | 19.80 | 18.35 | 18.35 | 18.35 | -9.83% | 26,160,630 |
| Jun 18, 2026 | 20.05 | 20.70 | 20.05 | 20.35 | 20.35 | 5.71% | 31,934,550 |
| Jun 17, 2026 | 18.00 | 19.25 | 18.00 | 19.25 | 19.25 | 7.24% | 26,798,201 |
| Jun 16, 2026 | 17.40 | 18.20 | 16.80 | 17.95 | 17.95 | 7.49% | 32,707,060 |
| Jun 15, 2026 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 9.87% | 50,772,870 |
| Jun 12, 2026 | 14.95 | 15.70 | 14.15 | 15.20 | 15.20 | 5.56% | 132,650,700 |
| Jun 11, 2026 | 13.95 | 14.40 | 13.30 | 14.40 | 14.40 | 9.92% | 98,435,860 |
| Jun 10, 2026 | 14.25 | 14.70 | 12.90 | 13.10 | 13.10 | -5.76% | 110,513,400 |
| Jun 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 9.88% | 14,826,814 |
| Jun 8, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 10.00% | 19,134,628 |
| Jun 5, 2026 | 12.10 | 12.15 | 10.90 | 11.50 | 11.50 | -4.96% | 64,868,300 |
| Jun 4, 2026 | 11.90 | 12.10 | 11.60 | 12.10 | 12.10 | 10.00% | 39,115,550 |
| Jun 3, 2026 | 10.10 | 11.00 | 10.05 | 11.00 | 11.00 | 10.00% | 48,728,190 |
| Jun 2, 2026 | 9.89 | 10.10 | 9.77 | 10.00 | 10.00 | 1.94% | 8,891,763 |
| Jun 1, 2026 | 9.66 | 9.96 | 9.51 | 9.81 | 9.81 | 3.26% | 8,125,580 |
| May 29, 2026 | 9.45 | 9.54 | 9.39 | 9.50 | 9.50 | 1.39% | 2,480,828 |
| May 28, 2026 | 9.46 | 9.48 | 9.30 | 9.37 | 9.37 | -0.32% | 2,555,091 |
| May 27, 2026 | 9.60 | 9.62 | 9.37 | 9.40 | 9.40 | -1.16% | 4,285,104 |
| May 26, 2026 | 9.65 | 9.70 | 9.51 | 9.51 | 9.51 | -1.45% | 2,555,825 |
| May 25, 2026 | 9.71 | 9.71 | 9.54 | 9.65 | 9.65 | -0.21% | 2,528,560 |
| May 22, 2026 | 9.80 | 9.80 | 9.62 | 9.67 | 9.67 | -1.33% | 2,310,714 |
| May 21, 2026 | 9.54 | 9.81 | 9.54 | 9.80 | 9.80 | 2.94% | 3,167,892 |
| May 20, 2026 | 9.67 | 9.69 | 9.49 | 9.52 | 9.52 | -1.55% | 2,903,173 |
| May 19, 2026 | 9.75 | 9.93 | 9.64 | 9.67 | 9.67 | -0.82% | 3,147,038 |
| May 18, 2026 | 9.85 | 9.88 | 9.64 | 9.75 | 9.75 | -0.91% | 4,572,793 |
| May 15, 2026 | 10.05 | 10.10 | 9.81 | 9.84 | 9.84 | -1.60% | 4,838,247 |
| May 14, 2026 | 10.00 | 10.10 | 9.89 | 10.00 | 10.00 | 1.11% | 4,377,614 |
| May 13, 2026 | 10.15 | 10.15 | 9.88 | 9.89 | 9.89 | -3.51% | 6,931,941 |
| May 12, 2026 | 9.63 | 10.30 | 9.63 | 10.25 | 10.25 | 4.49% | 21,029,490 |
| May 11, 2026 | 9.54 | 9.88 | 9.54 | 9.81 | 9.81 | 6.28% | 8,691,332 |
| May 8, 2026 | 9.15 | 9.36 | 9.15 | 9.23 | 9.23 | 0.98% | 2,594,650 |
| May 7, 2026 | 9.21 | 9.23 | 9.02 | 9.14 | 9.14 | -0.44% | 4,781,762 |
| May 6, 2026 | 9.26 | 9.32 | 9.12 | 9.18 | 9.18 | -0.86% | 3,545,725 |
| May 5, 2026 | 9.26 | 9.31 | 9.24 | 9.26 | 9.26 | - | 1,874,518 |
| May 4, 2026 | 9.46 | 9.46 | 9.25 | 9.26 | 9.26 | -1.49% | 3,646,697 |
| Apr 30, 2026 | 9.63 | 9.67 | 9.39 | 9.40 | 9.40 | -2.08% | 3,757,127 |
| Apr 29, 2026 | 9.58 | 9.65 | 9.51 | 9.60 | 9.60 | 0.42% | 2,079,227 |
| Apr 28, 2026 | 9.68 | 9.68 | 9.55 | 9.56 | 9.56 | -1.14% | 2,103,725 |
| Apr 27, 2026 | 9.60 | 9.67 | 9.45 | 9.67 | 9.67 | 0.42% | 3,359,513 |
| Apr 24, 2026 | 9.95 | 9.95 | 9.57 | 9.63 | 9.63 | -3.22% | 4,622,308 |
| Apr 23, 2026 | 9.83 | 9.96 | 9.45 | 9.95 | 9.95 | 1.95% | 8,802,892 |
| Apr 22, 2026 | 9.98 | 9.99 | 9.76 | 9.76 | 9.76 | -1.61% | 3,592,221 |
| Apr 21, 2026 | 9.85 | 10.15 | 9.85 | 9.92 | 9.92 | 1.85% | 7,102,918 |
| Apr 20, 2026 | 9.76 | 9.76 | 9.65 | 9.74 | 9.74 | 1.14% | 2,870,123 |
| Apr 17, 2026 | 9.87 | 9.94 | 9.60 | 9.63 | 9.63 | -2.33% | 4,796,025 |
| Apr 16, 2026 | 9.93 | 9.93 | 9.82 | 9.86 | 9.86 | -0.60% | 2,839,536 |
| Apr 15, 2026 | 10.20 | 10.20 | 9.85 | 9.92 | 9.92 | -1.78% | 6,685,961 |
| Apr 14, 2026 | 10.15 | 10.25 | 10.00 | 10.10 | 10.10 | -0.49% | 7,693,067 |