Taiwan Hopax Chemicals Manufacturing Co., Ltd. (TPEX:6509)
Taiwan
· Delayed Price · Currency is TWD 41.80
-0.10 (-0.24%)
Apr 29, 2026, 1:30 PM CST
TPEX:6509 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.35 | 42.15 | 40.80 | 41.90 | 41.90 | 1.33% | 1,106,179 |
| Apr 27, 2026 | 42.00 | 42.00 | 40.50 | 41.35 | 41.35 | -2.13% | 2,236,540 |
| Apr 24, 2026 | 43.40 | 43.65 | 42.05 | 42.25 | 42.25 | -1.86% | 1,489,228 |
| Apr 23, 2026 | 44.50 | 45.10 | 42.20 | 43.05 | 43.05 | -2.27% | 4,020,782 |
| Apr 22, 2026 | 43.50 | 45.55 | 43.50 | 44.05 | 44.05 | 0.92% | 3,802,635 |
| Apr 21, 2026 | 44.30 | 44.30 | 43.40 | 43.65 | 43.65 | -0.68% | 2,207,235 |
| Apr 20, 2026 | 44.85 | 45.15 | 43.90 | 43.95 | 43.95 | -0.68% | 2,758,980 |
| Apr 17, 2026 | 44.45 | 44.65 | 43.90 | 44.25 | 44.25 | -0.67% | 2,617,224 |
| Apr 16, 2026 | 45.00 | 45.75 | 44.40 | 44.55 | 44.55 | -0.89% | 2,780,393 |
| Apr 15, 2026 | 45.60 | 45.80 | 44.70 | 44.95 | 44.95 | -1.32% | 3,504,994 |
| Apr 14, 2026 | 46.50 | 46.50 | 45.35 | 45.55 | 45.55 | -2.04% | 4,745,123 |
| Apr 13, 2026 | 46.40 | 48.25 | 46.00 | 46.50 | 46.50 | -1.59% | 9,464,860 |
| Apr 10, 2026 | 44.25 | 47.50 | 43.50 | 47.25 | 47.25 | 6.42% | 16,676,305 |
| Apr 9, 2026 | 44.85 | 45.30 | 44.10 | 44.40 | 44.40 | -1.11% | 2,498,166 |
| Apr 8, 2026 | 43.75 | 44.90 | 43.25 | 44.90 | 44.90 | 4.42% | 3,781,730 |
| Apr 7, 2026 | 44.65 | 44.75 | 42.00 | 43.00 | 43.00 | -3.70% | 5,748,331 |
| Apr 2, 2026 | 46.05 | 46.05 | 44.45 | 44.65 | 44.65 | -3.04% | 5,935,937 |
| Apr 1, 2026 | 45.55 | 46.50 | 45.30 | 46.05 | 46.05 | 3.72% | 10,767,664 |
| Mar 31, 2026 | 45.45 | 46.20 | 44.05 | 44.40 | 44.40 | -2.63% | 6,602,594 |
| Mar 30, 2026 | 45.10 | 46.15 | 44.15 | 45.60 | 45.60 | - | 4,409,260 |
| Mar 27, 2026 | 44.55 | 46.00 | 44.35 | 45.60 | 45.60 | 0.55% | 5,599,631 |
| Mar 26, 2026 | 45.30 | 46.35 | 45.00 | 45.35 | 45.35 | 0.11% | 10,840,786 |
| Mar 25, 2026 | 44.10 | 45.80 | 43.55 | 45.30 | 45.30 | 5.84% | 11,157,471 |
| Mar 24, 2026 | 44.10 | 45.20 | 42.80 | 42.80 | 42.80 | -1.61% | 6,597,222 |
| Mar 23, 2026 | 42.70 | 45.00 | 42.20 | 43.50 | 43.50 | -1.02% | 5,790,801 |
| Mar 20, 2026 | 46.40 | 46.65 | 43.40 | 43.95 | 43.95 | -5.08% | 7,926,291 |
| Mar 19, 2026 | 45.10 | 47.80 | 44.20 | 46.30 | 46.30 | 0.22% | 13,045,064 |
| Mar 18, 2026 | 44.65 | 46.40 | 42.75 | 46.20 | 46.20 | 0.98% | 21,281,127 |
| Mar 17, 2026 | 41.60 | 45.75 | 41.20 | 45.75 | 45.75 | 9.98% | 19,887,311 |
| Mar 16, 2026 | 40.60 | 42.05 | 40.25 | 41.60 | 41.60 | 3.74% | 5,192,614 |
| Mar 13, 2026 | 39.00 | 41.45 | 38.90 | 40.10 | 40.10 | 2.69% | 3,046,273 |
| Mar 12, 2026 | 40.50 | 40.85 | 38.75 | 39.05 | 39.05 | -4.87% | 3,518,386 |
| Mar 11, 2026 | 39.90 | 41.15 | 39.20 | 41.05 | 41.05 | 0.98% | 2,592,613 |
| Mar 10, 2026 | 40.45 | 41.90 | 40.20 | 40.65 | 40.65 | 2.39% | 3,564,316 |
| Mar 9, 2026 | 39.15 | 39.80 | 38.10 | 39.70 | 39.70 | -1.37% | 1,652,275 |
| Mar 6, 2026 | 40.40 | 41.50 | 39.80 | 40.25 | 40.25 | -0.37% | 1,956,691 |
| Mar 5, 2026 | 40.45 | 41.50 | 39.80 | 40.40 | 40.40 | 1.89% | 2,847,054 |
| Mar 4, 2026 | 39.40 | 40.50 | 38.65 | 39.65 | 39.65 | -1.61% | 2,334,317 |
| Mar 3, 2026 | 41.20 | 41.20 | 38.95 | 40.30 | 40.30 | -2.66% | 3,348,073 |
| Mar 2, 2026 | 38.80 | 42.55 | 38.60 | 41.40 | 41.40 | 5.21% | 7,249,962 |
| Feb 26, 2026 | 39.20 | 39.50 | 38.45 | 39.35 | 39.35 | 1.42% | 1,871,813 |
| Feb 25, 2026 | 40.10 | 40.80 | 38.60 | 38.80 | 38.80 | -1.52% | 3,733,441 |
| Feb 24, 2026 | 39.15 | 39.80 | 38.45 | 39.40 | 39.40 | -1.87% | 3,459,745 |
| Feb 23, 2026 | 40.00 | 40.55 | 38.80 | 40.15 | 40.15 | 6.50% | 8,510,071 |
| Feb 11, 2026 | 35.30 | 37.70 | 35.10 | 37.70 | 37.70 | 9.91% | 5,001,170 |
| Feb 10, 2026 | 34.10 | 34.45 | 33.70 | 34.30 | 34.30 | 0.59% | 375,201 |
| Feb 9, 2026 | 34.40 | 34.50 | 33.70 | 34.10 | 34.10 | 0.89% | 322,165 |
| Feb 6, 2026 | 34.25 | 34.25 | 33.60 | 33.80 | 33.80 | -1.74% | 377,012 |
| Feb 5, 2026 | 34.80 | 35.00 | 34.10 | 34.40 | 34.40 | -1.29% | 399,087 |
| Feb 4, 2026 | 34.25 | 34.95 | 34.25 | 34.85 | 34.85 | 1.75% | 506,917 |
| Feb 3, 2026 | 35.50 | 35.80 | 34.25 | 34.25 | 34.25 | -2.14% | 685,334 |
| Feb 2, 2026 | 34.95 | 35.55 | 34.75 | 35.00 | 35.00 | -0.85% | 711,558 |
| Jan 30, 2026 | 35.80 | 35.80 | 35.00 | 35.30 | 35.30 | -0.84% | 302,651 |
| Jan 29, 2026 | 35.80 | 35.80 | 35.20 | 35.60 | 35.60 | 0.42% | 458,140 |
| Jan 28, 2026 | 35.40 | 35.65 | 35.20 | 35.45 | 35.45 | 0.14% | 543,560 |
| Jan 27, 2026 | 35.55 | 35.60 | 34.90 | 35.40 | 35.40 | 0.14% | 541,707 |
| Jan 26, 2026 | 35.40 | 35.60 | 34.90 | 35.35 | 35.35 | 0.57% | 497,797 |
| Jan 23, 2026 | 35.10 | 35.35 | 34.85 | 35.15 | 35.15 | 0.29% | 428,177 |
| Jan 22, 2026 | 35.30 | 35.45 | 34.80 | 35.05 | 35.05 | -0.28% | 654,603 |
| Jan 21, 2026 | 34.00 | 35.45 | 34.00 | 35.15 | 35.15 | 3.38% | 925,992 |
| Jan 20, 2026 | 34.20 | 34.30 | 33.70 | 34.00 | 34.00 | -0.73% | 392,959 |
| Jan 19, 2026 | 34.05 | 34.50 | 34.05 | 34.25 | 34.25 | 0.88% | 335,324 |
| Jan 16, 2026 | 34.00 | 34.30 | 33.95 | 33.95 | 33.95 | -0.44% | 291,484 |
| Jan 15, 2026 | 34.30 | 34.40 | 33.85 | 34.10 | 34.10 | -0.29% | 262,748 |
| Jan 14, 2026 | 33.95 | 34.30 | 33.80 | 34.20 | 34.20 | 1.33% | 596,350 |
| Jan 13, 2026 | 33.45 | 33.95 | 33.45 | 33.75 | 33.75 | 0.75% | 503,405 |
| Jan 12, 2026 | 32.90 | 33.70 | 32.90 | 33.50 | 33.50 | 1.52% | 373,913 |
| Jan 9, 2026 | 33.00 | 33.10 | 32.60 | 33.00 | 33.00 | 0.61% | 161,800 |
| Jan 8, 2026 | 33.10 | 33.35 | 32.60 | 32.80 | 32.80 | -0.91% | 242,330 |
| Jan 7, 2026 | 32.75 | 33.15 | 32.60 | 33.10 | 33.10 | 2.00% | 419,466 |
| Jan 6, 2026 | 32.00 | 32.80 | 32.00 | 32.45 | 32.45 | 1.72% | 472,045 |
| Jan 5, 2026 | 32.35 | 32.35 | 31.80 | 31.90 | 31.90 | -1.39% | 479,365 |
| Jan 2, 2026 | 32.45 | 32.85 | 32.30 | 32.35 | 32.35 | -0.31% | 222,253 |
| Dec 31, 2025 | 32.95 | 32.95 | 32.40 | 32.45 | 32.45 | -0.76% | 278,682 |
| Dec 30, 2025 | 32.50 | 32.80 | 32.40 | 32.70 | 32.70 | -0.30% | 177,586 |
| Dec 29, 2025 | 32.85 | 33.00 | 32.00 | 32.80 | 32.80 | -0.61% | 303,430 |
| Dec 26, 2025 | 33.40 | 33.40 | 32.85 | 33.00 | 33.00 | -0.90% | 352,478 |
| Dec 24, 2025 | 34.15 | 34.15 | 33.25 | 33.30 | 33.30 | -1.91% | 435,822 |
| Dec 23, 2025 | 34.50 | 34.50 | 33.85 | 33.95 | 33.95 | -0.88% | 158,694 |
| Dec 22, 2025 | 34.00 | 34.25 | 33.70 | 34.25 | 34.25 | 1.03% | 198,619 |
| Dec 19, 2025 | 34.00 | 34.15 | 33.80 | 33.90 | 33.90 | - | 197,383 |
| Dec 18, 2025 | 33.90 | 34.10 | 33.65 | 33.90 | 33.90 | 0.30% | 161,314 |
| Dec 17, 2025 | 33.85 | 34.05 | 33.60 | 33.80 | 33.80 | -0.29% | 309,166 |
| Dec 16, 2025 | 34.50 | 34.85 | 33.65 | 33.90 | 33.90 | -2.59% | 444,859 |
| Dec 15, 2025 | 34.30 | 34.80 | 33.60 | 34.80 | 34.80 | 1.31% | 339,594 |
| Dec 12, 2025 | 34.00 | 34.75 | 34.00 | 34.35 | 34.35 | 1.03% | 397,714 |
| Dec 11, 2025 | 34.00 | 34.05 | 33.45 | 34.00 | 34.00 | -3.95% | 1,159,594 |
| Dec 10, 2025 | 35.85 | 35.95 | 34.85 | 35.40 | 35.40 | -0.98% | 580,151 |
| Dec 9, 2025 | 35.20 | 35.85 | 35.05 | 35.75 | 35.75 | 2.14% | 709,855 |
| Dec 8, 2025 | 34.80 | 35.10 | 34.65 | 35.00 | 35.00 | 0.72% | 378,735 |
| 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 |