Skip to main content
Ho Tung Chemical Corp. (TPE:1714)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
9.60
+0.04 (0.42%)
Apr 29, 2026, 1:30 PM CST

Ho Tung Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.689.689.559.569.56-1.14%2,103,725
Apr 27, 20269.609.679.459.679.670.42%3,359,513
Apr 24, 20269.959.959.579.639.63-3.22%4,622,308
Apr 23, 20269.839.969.459.959.951.95%8,802,892
Apr 22, 20269.989.999.769.769.76-1.61%3,592,221
Apr 21, 20269.8510.159.859.929.921.85%7,102,918
Apr 20, 20269.769.769.659.749.741.14%2,870,123
Apr 17, 20269.879.949.609.639.63-2.33%4,796,025
Apr 16, 20269.939.939.829.869.86-0.60%2,839,536
Apr 15, 202610.2010.209.859.929.92-1.78%6,685,961
Apr 14, 202610.1510.2510.0010.1010.10-0.49%7,693,067
Apr 13, 202610.6010.6510.0510.1510.15-0.49%15,307,602
Apr 10, 20269.8310.259.8110.2010.207.82%20,472,334
Apr 9, 20269.559.589.429.469.46-1.15%1,962,904
Apr 8, 20269.639.639.459.579.570.63%2,743,314
Apr 7, 20269.589.589.459.519.51-0.21%2,032,458
Apr 2, 20269.709.789.519.539.53-1.75%3,104,418
Apr 1, 20269.729.759.609.709.70-0.21%2,931,894
Mar 31, 20269.9910.209.669.729.72-1.82%10,414,950
Mar 30, 20269.6510.059.649.909.902.06%9,690,382
Mar 27, 20269.559.719.539.709.701.15%1,672,783
Mar 26, 20269.679.869.599.599.59-0.52%2,971,745
Mar 25, 20269.429.719.429.649.642.77%4,132,841
Mar 24, 20269.619.619.329.389.38-1.05%2,995,475
Mar 23, 20269.669.759.479.489.48-2.07%4,955,725
Mar 20, 202610.0010.159.689.689.68-2.12%7,341,235
Mar 19, 20269.709.969.539.899.892.70%6,358,781
Mar 18, 202610.0010.009.609.639.63-2.13%6,531,719
Mar 17, 20269.5310.109.459.849.844.90%12,327,250
Mar 16, 20269.319.609.309.389.381.63%6,317,653
Mar 13, 20269.029.359.009.239.230.65%6,024,401
Mar 12, 20269.669.669.029.179.17-7.19%16,144,110
Mar 11, 20269.659.939.659.889.882.38%4,817,883
Mar 10, 20269.839.849.609.659.65-1.13%6,317,989
Mar 9, 202610.0010.509.739.769.76-4.31%12,112,010
Mar 6, 20269.9210.359.7910.2010.204.62%14,666,100
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%4,806,239
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%6,066,030
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%39,571,710
Jan 8, 20268.488.978.488.978.979.93%18,741,570
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%1,402,238
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%788,835
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%1,151,209
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