Ho Tung Chemical Corp. (TPE:1714)
Taiwan · Delayed Price · Currency is TWD 9.63
-0.32 (-3.22%)
Apr 24, 2026, 1:30 PM CST
Ho Tung Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 10.60 | 10.65 | 10.05 | 10.15 | 10.15 | -0.49% | 15,307,602 |
| Apr 10, 2026 | 9.83 | 10.25 | 9.81 | 10.20 | 10.20 | 7.82% | 20,472,334 |
| Apr 9, 2026 | 9.55 | 9.58 | 9.42 | 9.46 | 9.46 | -1.15% | 1,962,904 |
| Apr 8, 2026 | 9.63 | 9.63 | 9.45 | 9.57 | 9.57 | 0.63% | 2,743,314 |
| Apr 7, 2026 | 9.58 | 9.58 | 9.45 | 9.51 | 9.51 | -0.21% | 2,032,458 |
| Apr 2, 2026 | 9.70 | 9.78 | 9.51 | 9.53 | 9.53 | -1.75% | 3,104,418 |
| Apr 1, 2026 | 9.72 | 9.75 | 9.60 | 9.70 | 9.70 | -0.21% | 2,931,894 |
| Mar 31, 2026 | 9.99 | 10.20 | 9.66 | 9.72 | 9.72 | -1.82% | 10,414,950 |
| Mar 30, 2026 | 9.65 | 10.05 | 9.64 | 9.90 | 9.90 | 2.06% | 9,690,382 |
| Mar 27, 2026 | 9.55 | 9.71 | 9.53 | 9.70 | 9.70 | 1.15% | 1,672,783 |
| Mar 26, 2026 | 9.67 | 9.86 | 9.59 | 9.59 | 9.59 | -0.52% | 2,971,745 |
| Mar 25, 2026 | 9.42 | 9.71 | 9.42 | 9.64 | 9.64 | 2.77% | 4,132,841 |
| Mar 24, 2026 | 9.61 | 9.61 | 9.32 | 9.38 | 9.38 | -1.05% | 2,995,475 |
| Mar 23, 2026 | 9.66 | 9.75 | 9.47 | 9.48 | 9.48 | -2.07% | 4,955,725 |
| Mar 20, 2026 | 10.00 | 10.15 | 9.68 | 9.68 | 9.68 | -2.12% | 7,341,235 |
| Mar 19, 2026 | 9.70 | 9.96 | 9.53 | 9.89 | 9.89 | 2.70% | 6,358,781 |
| Mar 18, 2026 | 10.00 | 10.00 | 9.60 | 9.63 | 9.63 | -2.13% | 6,531,719 |
| Mar 17, 2026 | 9.53 | 10.10 | 9.45 | 9.84 | 9.84 | 4.90% | 12,327,250 |
| Mar 16, 2026 | 9.31 | 9.60 | 9.30 | 9.38 | 9.38 | 1.63% | 6,317,653 |
| Mar 13, 2026 | 9.02 | 9.35 | 9.00 | 9.23 | 9.23 | 0.65% | 6,024,401 |
| Mar 12, 2026 | 9.66 | 9.66 | 9.02 | 9.17 | 9.17 | -7.19% | 16,144,110 |
| Mar 11, 2026 | 9.65 | 9.93 | 9.65 | 9.88 | 9.88 | 2.38% | 4,817,883 |
| Mar 10, 2026 | 9.83 | 9.84 | 9.60 | 9.65 | 9.65 | -1.13% | 6,317,989 |
| Mar 9, 2026 | 10.00 | 10.50 | 9.73 | 9.76 | 9.76 | -4.31% | 12,112,010 |
| Mar 6, 2026 | 9.92 | 10.35 | 9.79 | 10.20 | 10.20 | 4.62% | 14,666,100 |
| Mar 5, 2026 | 9.79 | 9.88 | 9.64 | 9.75 | 9.75 | 1.35% | 3,620,534 |
| Mar 4, 2026 | 9.84 | 9.84 | 9.52 | 9.62 | 9.62 | -1.13% | 4,244,109 |
| Mar 3, 2026 | 9.89 | 9.89 | 9.58 | 9.73 | 9.73 | -1.02% | 4,806,239 |
| Mar 2, 2026 | 9.89 | 10.05 | 9.79 | 9.83 | 9.83 | -1.70% | 4,279,968 |
| Feb 26, 2026 | 10.00 | 10.05 | 9.73 | 10.00 | 10.00 | 0.70% | 8,780,809 |
| Feb 25, 2026 | 9.49 | 9.93 | 9.49 | 9.93 | 9.93 | 5.08% | 11,254,480 |
| Feb 24, 2026 | 9.33 | 9.47 | 9.32 | 9.45 | 9.45 | 1.50% | 5,297,386 |
| Feb 23, 2026 | 9.34 | 9.39 | 9.23 | 9.31 | 9.31 | 0.65% | 3,417,102 |
| Feb 11, 2026 | 9.18 | 9.48 | 9.18 | 9.25 | 9.25 | 1.76% | 7,177,143 |
| Feb 10, 2026 | 9.04 | 9.13 | 9.02 | 9.09 | 9.09 | 0.11% | 1,735,362 |
| Feb 9, 2026 | 9.17 | 9.24 | 9.03 | 9.08 | 9.08 | -0.44% | 2,247,985 |
| Feb 6, 2026 | 9.15 | 9.20 | 9.04 | 9.12 | 9.12 | -0.87% | 1,937,335 |
| Feb 5, 2026 | 9.21 | 9.22 | 9.11 | 9.20 | 9.20 | - | 1,569,102 |
| Feb 4, 2026 | 9.09 | 9.23 | 8.98 | 9.20 | 9.20 | 1.21% | 2,757,938 |
| Feb 3, 2026 | 9.21 | 9.26 | 9.01 | 9.09 | 9.09 | -0.87% | 3,122,948 |
| Feb 2, 2026 | 9.09 | 9.17 | 9.01 | 9.17 | 9.17 | 0.88% | 2,708,144 |