Taiwan Hopax Chemicals Manufacturing Co., Ltd. (TPEX:6509)
Taiwan
· Delayed Price · Currency is TWD 34.75
-0.15 (-0.43%)
At close: Dec 5, 2025
TPEX:6509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.05 | 35.05 | 34.55 | 34.75 | 34.75 | -0.43% | 198,772 |
| Dec 4, 2025 | 35.50 | 35.50 | 34.65 | 34.90 | 34.90 | -1.55% | 451,113 |
| Dec 3, 2025 | 35.70 | 35.70 | 35.20 | 35.45 | 35.45 | -0.14% | 338,533 |
| Dec 2, 2025 | 35.30 | 35.65 | 35.20 | 35.50 | 35.50 | 1.00% | 500,801 |
| Dec 1, 2025 | 34.95 | 35.20 | 34.75 | 35.15 | 35.15 | 1.01% | 392,973 |
| Nov 28, 2025 | 35.50 | 35.55 | 34.80 | 34.80 | 34.80 | -1.14% | 499,308 |
| Nov 27, 2025 | 35.25 | 35.25 | 34.75 | 35.20 | 35.20 | 0.72% | 576,800 |
| Nov 26, 2025 | 34.40 | 35.20 | 34.40 | 34.95 | 34.95 | 2.04% | 881,550 |
| Nov 25, 2025 | 34.10 | 34.30 | 33.90 | 34.25 | 34.25 | 1.18% | 456,727 |
| Nov 24, 2025 | 34.00 | 34.00 | 33.60 | 33.85 | 33.85 | 0.30% | 281,696 |
| Nov 21, 2025 | 34.30 | 34.90 | 33.55 | 33.75 | 33.75 | -2.32% | 937,201 |
| Nov 20, 2025 | 34.00 | 34.65 | 33.65 | 34.55 | 34.55 | 3.13% | 1,231,034 |
| Nov 19, 2025 | 33.25 | 33.75 | 33.05 | 33.50 | 33.50 | 0.90% | 529,522 |
| Nov 18, 2025 | 33.40 | 33.60 | 32.90 | 33.20 | 33.20 | -0.60% | 667,064 |
| Nov 17, 2025 | 33.55 | 34.20 | 33.40 | 33.40 | 33.40 | 0.45% | 679,560 |
| Nov 14, 2025 | 33.00 | 33.65 | 32.35 | 33.25 | 33.25 | -0.30% | 863,224 |
| Nov 13, 2025 | 33.05 | 33.40 | 32.80 | 33.35 | 33.35 | 6.04% | 1,504,221 |
| Nov 12, 2025 | 31.15 | 31.75 | 31.05 | 31.45 | 31.45 | 2.28% | 383,894 |
| Nov 11, 2025 | 30.55 | 31.10 | 30.55 | 30.75 | 30.75 | 1.49% | 299,890 |
| Nov 10, 2025 | 30.80 | 30.80 | 30.20 | 30.30 | 30.30 | -1.62% | 256,031 |
| Nov 7, 2025 | 30.60 | 30.85 | 30.40 | 30.80 | 30.80 | - | 245,370 |
| Nov 6, 2025 | 30.60 | 30.80 | 30.30 | 30.80 | 30.80 | 0.98% | 328,493 |
| Nov 5, 2025 | 30.70 | 30.70 | 30.00 | 30.50 | 30.50 | -0.65% | 224,049 |
| Nov 4, 2025 | 31.00 | 31.10 | 30.70 | 30.70 | 30.70 | -0.97% | 336,246 |
| Nov 3, 2025 | 31.20 | 31.20 | 30.95 | 31.00 | 31.00 | -0.96% | 499,875 |
| Oct 31, 2025 | 31.40 | 31.40 | 31.20 | 31.30 | 31.30 | -0.32% | 310,242 |
| 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 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 |
| 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 |