Taiwan Hopax Chemicals Manufacturing Co., Ltd. (TPEX:6509)
Taiwan · Delayed Price · Currency is TWD 45.85
+0.15 (0.33%)
Sep 17, 2026, 1:30 PM CST
TPEX:6509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 46.50 | 46.60 | 45.60 | 45.70 | 45.70 | -0.98% | 574,537 |
| Sep 15, 2026 | 44.85 | 46.50 | 44.85 | 46.15 | 46.15 | 2.10% | 751,220 |
| Sep 14, 2026 | 45.25 | 45.25 | 44.35 | 45.20 | 45.20 | 0.33% | 471,798 |
| Sep 11, 2026 | 45.50 | 45.55 | 45.05 | 45.05 | 45.05 | -1.64% | 666,261 |
| Sep 10, 2026 | 45.75 | 45.80 | 45.20 | 45.80 | 45.80 | - | 360,299 |
| Sep 9, 2026 | 45.60 | 45.85 | 45.35 | 45.80 | 45.80 | 0.44% | 550,242 |
| Sep 8, 2026 | 46.10 | 46.15 | 45.40 | 45.60 | 45.60 | -1.51% | 523,865 |
| Sep 7, 2026 | 46.95 | 47.00 | 46.25 | 46.30 | 46.30 | -1.07% | 550,098 |
| Sep 4, 2026 | 47.30 | 47.55 | 46.30 | 46.80 | 46.80 | -0.32% | 811,123 |
| Sep 3, 2026 | 46.65 | 47.20 | 46.35 | 46.95 | 46.95 | 0.43% | 952,142 |
| Sep 2, 2026 | 45.80 | 47.30 | 45.45 | 46.75 | 46.75 | 1.63% | 966,092 |
| Sep 1, 2026 | 45.75 | 46.35 | 45.45 | 46.00 | 46.00 | 0.11% | 610,863 |
| Aug 31, 2026 | 45.90 | 46.25 | 45.30 | 45.95 | 45.95 | -1.08% | 813,418 |
| Aug 28, 2026 | 45.70 | 46.70 | 45.20 | 46.45 | 46.45 | 2.20% | 872,287 |
| Aug 27, 2026 | 45.65 | 45.70 | 45.10 | 45.45 | 45.45 | 0.11% | 723,714 |
| Aug 26, 2026 | 44.55 | 45.65 | 44.55 | 45.40 | 45.40 | 1.34% | 551,980 |
| Aug 25, 2026 | 45.05 | 45.05 | 44.25 | 44.80 | 44.80 | -0.55% | 716,616 |
| Aug 24, 2026 | 46.20 | 46.30 | 44.90 | 45.05 | 45.05 | -2.28% | 880,123 |
| Aug 21, 2026 | 47.00 | 47.15 | 46.00 | 46.10 | 46.10 | -1.91% | 737,360 |
| Aug 20, 2026 | 46.70 | 47.35 | 46.40 | 47.00 | 47.00 | 2.51% | 872,136 |
| Aug 19, 2026 | 45.60 | 46.25 | 45.45 | 45.85 | 45.85 | -0.86% | 434,896 |
| Aug 18, 2026 | 46.50 | 46.65 | 45.75 | 46.25 | 46.25 | -1.07% | 760,822 |
| Aug 17, 2026 | 47.40 | 47.60 | 46.50 | 46.75 | 46.75 | -1.37% | 697,747 |
| Aug 14, 2026 | 49.35 | 49.35 | 46.85 | 47.40 | 47.40 | -3.27% | 1,461,465 |
| Aug 13, 2026 | 48.70 | 49.40 | 48.60 | 49.00 | 49.00 | 1.03% | 1,334,618 |
| Aug 12, 2026 | 47.50 | 48.60 | 47.50 | 48.50 | 48.50 | 1.68% | 868,756 |
| Aug 11, 2026 | 47.70 | 48.25 | 47.10 | 47.70 | 47.70 | - | 786,023 |
| Aug 10, 2026 | 48.10 | 48.20 | 47.30 | 47.70 | 47.70 | 0.42% | 1,066,273 |
| Aug 7, 2026 | 47.25 | 48.20 | 46.90 | 47.50 | 47.50 | 1.06% | 1,127,048 |
| Aug 6, 2026 | 45.65 | 47.25 | 45.65 | 47.00 | 47.00 | 2.51% | 1,306,831 |
| Aug 5, 2026 | 44.90 | 45.85 | 44.90 | 45.85 | 45.85 | 3.62% | 1,051,654 |
| Aug 4, 2026 | 43.60 | 44.50 | 43.35 | 44.25 | 44.25 | 1.26% | 525,465 |
| Aug 3, 2026 | 42.55 | 44.45 | 42.20 | 43.70 | 43.70 | 1.75% | 865,255 |
| Jul 31, 2026 | 42.60 | 43.80 | 42.60 | 42.95 | 42.95 | 4.25% | 1,348,715 |
| Jul 30, 2026 | 41.10 | 41.80 | 40.50 | 41.20 | 41.20 | 0.26% | 1,181,027 |
| Jul 29, 2026 | 44.20 | 45.20 | 41.05 | 42.50 | 41.09 | -3.63% | 2,368,925 |
| Jul 28, 2026 | 46.00 | 46.05 | 44.05 | 44.10 | 42.64 | -5.67% | 2,237,594 |
| Jul 27, 2026 | 46.95 | 47.40 | 46.40 | 46.75 | 45.20 | -0.95% | 1,382,230 |
| Jul 24, 2026 | 46.70 | 47.55 | 46.70 | 47.20 | 45.64 | -0.21% | 1,040,221 |
| Jul 23, 2026 | 48.55 | 48.55 | 46.90 | 47.30 | 45.73 | -1.36% | 829,317 |
| Jul 22, 2026 | 48.25 | 49.15 | 47.90 | 47.95 | 46.36 | -0.10% | 987,240 |
| Jul 21, 2026 | 47.40 | 48.90 | 46.75 | 48.00 | 46.41 | 2.13% | 1,461,418 |
| Jul 20, 2026 | 48.30 | 48.85 | 45.40 | 47.00 | 45.44 | -2.39% | 2,557,876 |
| Jul 17, 2026 | 49.95 | 50.10 | 48.00 | 48.15 | 46.56 | -4.27% | 2,612,959 |
| Jul 16, 2026 | 50.90 | 51.40 | 50.10 | 50.30 | 48.63 | -1.57% | 1,090,817 |
| Jul 15, 2026 | 51.00 | 51.90 | 50.50 | 51.10 | 49.41 | 0.20% | 1,082,579 |
| Jul 14, 2026 | 50.80 | 51.10 | 49.10 | 51.00 | 49.31 | -0.39% | 2,499,181 |
| Jul 13, 2026 | 52.70 | 52.70 | 50.20 | 51.20 | 49.51 | -1.92% | 2,364,559 |
| Jul 9, 2026 | 54.40 | 54.70 | 52.10 | 52.20 | 50.47 | -3.69% | 2,345,242 |
| Jul 8, 2026 | 55.70 | 55.80 | 51.60 | 54.20 | 52.41 | -2.17% | 4,814,160 |