Taiwan Hopax Chemicals Manufacturing Co., Ltd. (TPEX:6509)
Taiwan · Delayed Price · Currency is TWD 32.90
+0.25 (0.77%)
Sep 17, 2025, 2:31 PM CST
TPEX:6509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.65 | 32.95 | 32.60 | 32.90 | 32.90 | 0.77% | 336,515 |
| Sep 16, 2025 | 33.20 | 33.20 | 32.60 | 32.65 | 32.65 | -0.76% | 380,927 |
| Sep 15, 2025 | 33.20 | 33.20 | 32.80 | 32.90 | 32.90 | -0.75% | 382,818 |
| Sep 12, 2025 | 33.50 | 33.65 | 33.10 | 33.15 | 33.15 | -1.04% | 489,910 |
| Sep 11, 2025 | 34.40 | 34.40 | 33.25 | 33.50 | 33.50 | -3.18% | 1,073,189 |
| Sep 10, 2025 | 35.10 | 35.10 | 34.20 | 34.60 | 34.60 | -0.72% | 425,703 |
| Sep 9, 2025 | 35.30 | 35.40 | 34.40 | 34.85 | 34.85 | -0.71% | 511,627 |
| Sep 8, 2025 | 34.95 | 35.70 | 34.95 | 35.10 | 35.10 | 0.57% | 472,558 |
| Sep 5, 2025 | 34.80 | 35.05 | 34.30 | 34.90 | 34.90 | 0.43% | 366,461 |
| Sep 4, 2025 | 35.00 | 35.00 | 34.50 | 34.75 | 34.75 | 0.58% | 215,541 |
| Sep 3, 2025 | 34.70 | 34.85 | 34.35 | 34.55 | 34.55 | 0.44% | 272,031 |
| Sep 2, 2025 | 35.15 | 35.20 | 34.15 | 34.40 | 34.40 | -1.01% | 421,789 |
| Sep 1, 2025 | 34.65 | 35.30 | 34.40 | 34.75 | 34.75 | 0.72% | 521,146 |
| Aug 29, 2025 | 34.50 | 34.65 | 34.20 | 34.50 | 34.50 | 0.29% | 265,803 |
| Aug 28, 2025 | 34.75 | 34.75 | 34.30 | 34.40 | 34.40 | -0.86% | 319,576 |
| Aug 27, 2025 | 34.60 | 34.75 | 34.35 | 34.70 | 34.70 | 0.87% | 374,724 |
| Aug 26, 2025 | 34.70 | 34.70 | 34.15 | 34.40 | 34.40 | 0.15% | 380,985 |
| Aug 25, 2025 | 34.55 | 34.75 | 34.30 | 34.35 | 34.35 | - | 594,612 |
| Aug 22, 2025 | 34.45 | 34.45 | 33.90 | 34.35 | 34.35 | 0.29% | 368,128 |
| Aug 21, 2025 | 33.20 | 34.50 | 33.20 | 34.25 | 34.25 | 3.01% | 640,845 |
| Aug 20, 2025 | 33.80 | 33.80 | 33.15 | 33.25 | 33.25 | -1.34% | 350,736 |
| Aug 19, 2025 | 33.80 | 33.80 | 33.25 | 33.70 | 33.70 | - | 394,857 |
| Aug 18, 2025 | 33.10 | 33.90 | 32.95 | 33.70 | 33.70 | -2.03% | 1,613,329 |
| Aug 15, 2025 | 34.05 | 34.55 | 33.45 | 34.40 | 33.08 | 1.03% | 1,063,013 |
| Aug 14, 2025 | 34.10 | 34.20 | 33.80 | 34.05 | 32.74 | 0.59% | 575,874 |
| Aug 13, 2025 | 34.00 | 34.30 | 33.60 | 33.85 | 32.55 | 0.74% | 713,086 |
| Aug 12, 2025 | 32.90 | 33.80 | 32.90 | 33.60 | 32.31 | 3.54% | 882,002 |
| Aug 11, 2025 | 32.75 | 32.75 | 32.45 | 32.45 | 31.21 | -0.92% | 384,698 |
| Aug 8, 2025 | 33.45 | 33.60 | 32.70 | 32.75 | 31.49 | -0.61% | 338,014 |
| Aug 7, 2025 | 33.50 | 33.55 | 32.90 | 32.95 | 31.69 | -0.75% | 370,229 |
| Aug 6, 2025 | 32.90 | 33.65 | 32.90 | 33.20 | 31.93 | 0.76% | 447,078 |
| Aug 5, 2025 | 32.70 | 33.00 | 32.60 | 32.95 | 31.69 | 1.70% | 310,784 |
| Aug 4, 2025 | 31.80 | 32.50 | 31.65 | 32.40 | 31.16 | 0.93% | 193,421 |
| Aug 1, 2025 | 32.10 | 32.15 | 31.40 | 32.10 | 30.87 | 0.63% | 233,422 |
| Jul 31, 2025 | 32.45 | 32.70 | 31.90 | 31.90 | 30.68 | -1.69% | 302,568 |
| Jul 30, 2025 | 32.15 | 32.45 | 31.95 | 32.45 | 31.21 | 1.25% | 185,128 |
| Jul 29, 2025 | 32.50 | 32.50 | 31.95 | 32.05 | 30.82 | -1.38% | 326,836 |
| Jul 28, 2025 | 32.45 | 32.60 | 32.20 | 32.50 | 31.25 | 0.15% | 260,033 |
| Jul 25, 2025 | 32.50 | 32.55 | 32.25 | 32.45 | 31.21 | 0.31% | 190,091 |
| Jul 24, 2025 | 32.60 | 32.90 | 32.15 | 32.35 | 31.11 | -0.77% | 349,527 |
| Jul 23, 2025 | 31.65 | 32.85 | 31.65 | 32.60 | 31.35 | 3.33% | 709,413 |
| Jul 22, 2025 | 31.95 | 32.55 | 31.55 | 31.55 | 30.34 | -0.47% | 442,527 |
| Jul 21, 2025 | 31.65 | 31.75 | 31.60 | 31.70 | 30.48 | - | 101,432 |
| Jul 18, 2025 | 32.10 | 32.10 | 31.70 | 31.70 | 30.48 | -1.09% | 126,188 |
| Jul 17, 2025 | 31.80 | 32.10 | 31.80 | 32.05 | 30.82 | 0.79% | 186,823 |
| Jul 16, 2025 | 31.60 | 32.15 | 31.25 | 31.80 | 30.58 | 1.92% | 298,882 |
| Jul 15, 2025 | 31.20 | 31.30 | 31.15 | 31.20 | 30.00 | 0.16% | 125,410 |
| Jul 14, 2025 | 31.70 | 31.70 | 31.10 | 31.15 | 29.96 | -1.42% | 155,075 |
| Jul 11, 2025 | 31.25 | 31.60 | 31.25 | 31.60 | 30.39 | 0.64% | 181,920 |
| Jul 10, 2025 | 31.70 | 31.75 | 31.30 | 31.40 | 30.20 | -0.32% | 134,524 |