Taiwan Hopax Chemicals Manufacturing Co., Ltd. (TPEX:6509)
Taiwan · Delayed Price · Currency is TWD 31.30
-0.10 (-0.32%)
Oct 31, 2025, 2:31 PM CST
TPEX:6509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.40 | 31.40 | 31.20 | 31.30 | 31.30 | -0.32% | 310,095 |
| Oct 30, 2025 | 31.75 | 31.85 | 31.35 | 31.40 | 31.40 | -1.10% | 439,084 |
| Oct 29, 2025 | 31.85 | 31.85 | 31.50 | 31.75 | 31.75 | -0.16% | 496,693 |
| Oct 28, 2025 | 32.20 | 32.20 | 31.75 | 31.80 | 31.80 | -1.24% | 445,561 |
| Oct 27, 2025 | 32.30 | 32.30 | 32.05 | 32.20 | 32.20 | - | 477,372 |
| Oct 23, 2025 | 32.40 | 32.60 | 32.10 | 32.20 | 32.20 | -1.08% | 307,250 |
| Oct 22, 2025 | 32.30 | 32.60 | 32.15 | 32.55 | 32.55 | 0.77% | 222,134 |
| Oct 21, 2025 | 32.35 | 32.50 | 32.00 | 32.30 | 32.30 | -0.15% | 320,576 |
| Oct 20, 2025 | 32.50 | 32.50 | 32.25 | 32.35 | 32.35 | - | 206,279 |
| Oct 17, 2025 | 32.25 | 32.60 | 32.20 | 32.35 | 32.35 | 0.15% | 271,677 |
| Oct 16, 2025 | 32.25 | 32.45 | 32.15 | 32.30 | 32.30 | 0.16% | 345,854 |
| Oct 15, 2025 | 32.25 | 32.45 | 32.15 | 32.25 | 32.25 | - | 249,337 |
| Oct 14, 2025 | 32.70 | 33.95 | 32.20 | 32.25 | 32.25 | -0.31% | 603,317 |
| Oct 13, 2025 | 32.60 | 32.85 | 31.60 | 32.35 | 32.35 | -0.92% | 432,057 |
| Oct 9, 2025 | 32.90 | 33.05 | 32.65 | 32.65 | 32.65 | -0.76% | 405,344 |
| Oct 8, 2025 | 33.20 | 33.20 | 32.85 | 32.90 | 32.90 | -0.30% | 160,739 |
| Oct 7, 2025 | 33.10 | 33.30 | 32.95 | 33.00 | 33.00 | -0.30% | 291,150 |
| Oct 3, 2025 | 33.15 | 33.20 | 32.90 | 33.10 | 33.10 | -0.30% | 225,089 |
| Oct 2, 2025 | 33.55 | 33.55 | 33.15 | 33.20 | 33.20 | -1.04% | 287,763 |
| Oct 1, 2025 | 34.10 | 34.30 | 33.50 | 33.55 | 33.55 | -1.76% | 409,691 |
| Sep 30, 2025 | 33.65 | 34.70 | 33.65 | 34.15 | 34.15 | 1.79% | 375,340 |
| Sep 29, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - | - |
| Sep 26, 2025 | 34.00 | 34.00 | 33.25 | 33.55 | 33.55 | -1.32% | 386,022 |
| Sep 25, 2025 | 33.70 | 34.20 | 33.65 | 34.00 | 34.00 | 1.64% | 374,281 |
| Sep 24, 2025 | 33.25 | 33.55 | 33.25 | 33.45 | 33.45 | 0.60% | 274,227 |
| Sep 23, 2025 | 33.50 | 33.50 | 33.10 | 33.25 | 33.25 | -0.60% | 251,888 |
| Sep 22, 2025 | 33.35 | 33.55 | 33.15 | 33.45 | 33.45 | 0.30% | 215,706 |
| Sep 19, 2025 | 33.20 | 33.40 | 32.90 | 33.35 | 33.35 | 0.60% | 268,069 |
| Sep 18, 2025 | 33.05 | 33.25 | 32.90 | 33.15 | 33.15 | 0.76% | 357,324 |
| Sep 17, 2025 | 32.65 | 32.95 | 32.60 | 32.90 | 32.90 | 0.77% | 336,739 |
| 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 |