Skip to main content
Ho Tung Chemical Corp. (TPE:1714)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.71
-0.05 (-0.51%)
Mar 10, 2026, 9:49 AM CST

Ho Tung Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.0010.509.739.769.76-4.31%12,112,014
Mar 6, 20269.9210.359.7910.2010.204.62%14,658,750
Mar 5, 20269.799.889.649.759.751.35%3,620,534
Mar 4, 20269.849.849.529.629.62-1.13%4,244,109
Mar 3, 20269.899.899.589.739.73-1.02%4,805,614
Mar 2, 20269.8910.059.799.839.83-1.70%4,279,968
Feb 26, 202610.0010.059.7310.0010.000.70%8,780,809
Feb 25, 20269.499.939.499.939.935.08%11,254,480
Feb 24, 20269.339.479.329.459.451.50%5,297,386
Feb 23, 20269.349.399.239.319.310.65%3,417,102
Feb 11, 20269.189.489.189.259.251.76%7,177,143
Feb 10, 20269.049.139.029.099.090.11%1,735,362
Feb 9, 20269.179.249.039.089.08-0.44%2,247,985
Feb 6, 20269.159.209.049.129.12-0.87%1,937,335
Feb 5, 20269.219.229.119.209.20-1,569,102
Feb 4, 20269.099.238.989.209.201.21%2,757,938
Feb 3, 20269.219.269.019.099.09-0.87%3,122,948
Feb 2, 20269.099.179.019.179.170.88%2,708,144
Jan 30, 20269.199.219.069.099.09-0.76%3,336,520
Jan 29, 20269.329.329.109.169.16-1.40%4,244,239
Jan 28, 20269.269.389.189.299.290.98%6,228,202
Jan 27, 20269.399.449.199.209.20-1.29%4,447,933
Jan 26, 20269.109.369.109.329.322.42%6,025,372
Jan 23, 20269.139.169.059.109.10-0.11%2,453,217
Jan 22, 20269.279.279.099.119.11-1.19%3,172,508
Jan 21, 20269.099.299.019.229.221.65%5,350,749
Jan 20, 20269.199.208.999.079.07-1.09%4,799,031
Jan 19, 20269.109.349.089.179.170.99%5,916,593
Jan 16, 20269.229.229.049.089.08-1.09%5,118,156
Jan 15, 20269.169.249.089.189.180.55%5,610,560
Jan 14, 20269.089.169.039.139.131.44%6,500,506
Jan 13, 20268.979.068.799.009.001.24%7,948,590
Jan 12, 20269.009.138.828.898.89-0.67%9,266,696
Jan 9, 20269.289.578.908.958.95-0.22%39,571,713
Jan 8, 20268.488.978.488.978.979.93%18,741,577
Jan 7, 20268.078.208.078.168.161.24%2,492,005
Jan 6, 20268.008.077.998.068.061.00%950,127
Jan 5, 20268.058.057.967.987.98-0.87%2,261,458
Jan 2, 20268.088.148.058.058.05-0.37%1,400,447
Dec 31, 20258.138.198.088.088.08-0.74%1,791,888
Dec 30, 20258.198.208.098.148.14-0.73%1,818,356
Dec 29, 20258.208.298.198.208.20-0.12%1,466,902
Dec 26, 20258.288.298.208.218.21-0.61%1,183,398
Dec 24, 20258.358.358.258.268.26-0.96%1,623,189
Dec 23, 20258.378.408.258.348.34-0.36%797,095
Dec 22, 20258.328.388.328.378.370.72%568,117
Dec 19, 20258.358.358.308.318.310.36%775,476
Dec 18, 20258.388.388.278.288.28-0.60%920,273
Dec 17, 20258.448.468.338.338.33-0.83%832,285
Dec 16, 20258.498.498.358.408.40-0.47%954,451
Dec 15, 20258.378.498.378.448.441.08%2,004,594
Dec 12, 20258.428.458.358.358.35-0.24%1,658,907
Dec 11, 20258.238.378.228.378.372.45%2,471,772
Dec 10, 20258.248.248.168.178.17-0.85%544,500
Dec 9, 20258.258.258.208.248.240.12%359,949
Dec 8, 20258.218.258.208.238.230.24%801,341
Dec 5, 20258.268.278.188.218.21-0.48%649,981
Dec 4, 20258.368.378.258.258.25-1.32%992,068
Dec 3, 20258.378.388.308.368.360.36%1,148,301
Dec 2, 20258.278.418.278.338.330.60%1,786,944
Dec 1, 20258.238.318.238.288.280.73%751,115
Nov 28, 20258.158.308.158.228.220.86%714,203
Nov 27, 20258.168.228.108.158.15-0.24%711,489
Nov 26, 20258.138.218.128.178.170.37%365,862
Nov 25, 20258.158.198.118.148.14-0.12%704,223
Nov 24, 20258.158.198.118.158.150.49%657,462
Nov 21, 20258.178.248.078.118.11-0.73%1,044,260
Nov 20, 20258.148.278.148.178.170.62%827,172
Nov 19, 20258.168.178.078.128.12-0.61%1,154,730
Nov 18, 20258.258.258.158.178.17-1.21%897,636
Nov 17, 20258.458.458.218.278.27-1.19%2,077,117
Nov 14, 20258.398.438.368.378.37-0.83%2,123,907
Nov 13, 20258.478.498.408.448.440.12%1,715,274
Nov 12, 20258.328.488.328.438.431.44%1,746,444
Nov 11, 20258.328.388.318.318.31-0.48%1,308,825
Nov 10, 20258.378.488.348.358.35-1,421,624
Nov 7, 20258.488.528.358.358.35-1.53%2,423,182
Nov 6, 20258.258.498.258.488.482.79%3,303,767
Nov 5, 20258.288.288.178.258.25-0.84%1,699,718
Nov 4, 20258.298.338.228.328.320.97%1,667,732
Nov 3, 20258.208.298.188.248.240.49%1,582,494
Oct 31, 20258.258.258.198.208.20-0.61%994,534
Oct 30, 20258.318.318.208.258.25-0.60%1,035,908
Oct 29, 20258.328.328.238.308.300.48%1,204,121
Oct 28, 20258.338.338.238.268.26-0.84%951,381
Oct 27, 20258.368.378.298.338.330.60%2,104,304
Oct 23, 20258.328.388.288.288.28-0.48%957,742
Oct 22, 20258.238.358.238.328.321.34%2,100,389
Oct 21, 20258.258.298.218.218.21-0.24%924,766
Oct 20, 20258.268.298.198.238.23-0.36%1,396,020
Oct 17, 20258.308.408.268.268.26-0.12%2,132,804
Oct 16, 20258.378.378.258.278.27-0.84%2,190,798
Oct 15, 20258.288.378.178.348.341.46%2,555,091
Oct 14, 20258.308.428.188.228.220.12%5,284,115
Oct 13, 20257.988.217.948.218.213.92%3,434,964
Oct 9, 20257.897.977.877.907.900.13%1,156,825
Oct 8, 20257.847.907.807.897.890.77%554,925
Oct 7, 20257.877.927.837.837.83-0.25%806,927
Oct 3, 20257.937.937.837.857.85-0.63%773,534
Oct 2, 20257.927.957.887.907.90-0.13%799,676