Ho Tung Chemical Corp. (TPE:1714)
Taiwan · Delayed Price · Currency is TWD 16.70
-0.35 (-2.05%)
Jul 15, 2026, 1:30 PM CST
Ho Tung Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 17.35 | 17.35 | 16.30 | 16.70 | 16.70 | -2.05% | 22,596,151 |
| Jul 14, 2026 | 16.45 | 17.60 | 16.15 | 17.05 | 17.05 | 2.40% | 46,880,061 |
| Jul 13, 2026 | 17.50 | 18.25 | 16.45 | 16.65 | 16.65 | -3.48% | 38,965,011 |
| Jul 9, 2026 | 17.90 | 17.95 | 17.15 | 17.25 | 17.25 | -2.82% | 22,712,064 |
| Jul 8, 2026 | 18.55 | 19.05 | 17.50 | 17.75 | 17.75 | -5.84% | 47,186,816 |
| Jul 7, 2026 | 20.60 | 21.30 | 18.85 | 18.85 | 18.85 | -9.81% | 78,200,115 |
| Jul 6, 2026 | 25.00 | 25.00 | 20.55 | 20.90 | 20.90 | -8.13% | 141,509,400 |
| Jul 3, 2026 | 21.00 | 22.75 | 21.00 | 22.75 | 22.75 | 9.90% | 16,799,991 |
| Jul 2, 2026 | 19.10 | 20.70 | 19.10 | 20.70 | 20.70 | 7.25% | 10,325,115 |
| Jul 1, 2026 | 20.00 | 20.40 | 19.30 | 19.30 | 19.30 | -1.78% | 10,190,175 |
| Jun 30, 2026 | 19.60 | 19.80 | 19.35 | 19.65 | 19.65 | 3.97% | 9,237,747 |
| Jun 29, 2026 | 18.20 | 19.40 | 18.20 | 18.90 | 18.90 | 1.89% | 7,186,003 |
| Jun 26, 2026 | 18.60 | 18.75 | 18.00 | 18.55 | 18.55 | 0.27% | 7,421,668 |
| Jun 25, 2026 | 19.45 | 19.55 | 18.50 | 18.50 | 18.50 | -2.89% | 12,291,384 |
| 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 |