Hong Pu Real Estate Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.300	22.400	22.300	22.400	22.400	71,107
2022-11-03	22.300	22.450	22.300	22.450	22.450	14,228
2022-11-02	22.450	22.500	22.300	22.450	22.450	91,000
2022-11-01	22.800	22.800	22.400	22.450	22.450	225,050
2022-10-31	22.250	22.250	22.000	22.000	22.000	32,002
2022-10-28	22.050	22.100	22.000	22.000	22.000	23,831
2022-10-27	22.100	22.250	22.100	22.250	22.250	180,977
2022-10-26	21.950	22.100	21.800	22.100	22.100	51,397
2022-10-25	22.200	22.200	21.850	21.950	21.950	208,388
2022-10-24	22.000	22.100	22.000	22.050	22.050	37,212
2022-10-21	22.100	22.200	21.950	21.950	21.950	208,090
2022-10-20	22.150	22.350	22.100	22.100	22.100	245,002
2022-10-19	22.200	22.300	22.200	22.250	22.250	162,000
2022-10-18	22.150	22.500	22.150	22.300	22.300	96,000
2022-10-17	22.250	22.300	22.150	22.200	22.200	240,118
2022-10-14	22.500	22.600	22.300	22.400	22.400	108,280
2022-10-13	22.750	22.750	22.200	22.200	22.200	370,400
2022-10-12	22.350	22.850	22.300	22.550	22.550	116,853
2022-10-11	22.650	22.650	22.200	22.400	22.400	512,468
2022-10-07	22.650	22.750	22.650	22.650	22.650	41,219
2022-10-06	22.800	22.850	22.650	22.800	22.800	150,000
2022-10-05	23.000	23.000	22.800	22.800	22.800	98,000
2022-10-04	22.500	23.100	22.500	22.800	22.800	342,000
2022-10-03	22.500	22.500	22.350	22.450	22.450	95,239
2022-09-30	22.400	22.600	22.300	22.500	22.500	140,500
2022-09-29	22.550	22.550	22.200	22.400	22.400	160,463
2022-09-28	22.300	23.800	22.300	22.350	22.350	657,944
2022-09-27	22.700	22.800	22.600	22.700	22.700	90,008
2022-09-26	22.850	22.900	22.500	22.700	22.700	779,010
2022-09-23	23.050	23.100	22.950	23.000	23.000	231,003
2022-09-22	23.350	23.350	23.050	23.050	23.050	517,451
2022-09-21	23.450	23.550	23.300	23.350	23.350	307,170
2022-09-20	23.700	23.700	23.450	23.550	23.550	150,131
2022-09-19	23.650	23.850	23.550	23.600	23.600	285,276
2022-09-16	24.000	24.000	23.500	23.500	23.500	437,260
2022-09-15	23.500	24.000	23.450	23.850	23.850	483,352
2022-09-14	23.550	23.700	23.400	23.500	23.500	584,541
2022-09-13	23.250	23.900	23.250	23.750	23.750	829,600
2022-09-12	23.300	23.300	23.100	23.150	23.150	567,665
2022-09-08	23.000	23.400	23.000	23.200	23.200	620,101
2022-09-07	23.200	23.200	22.850	23.100	23.100	584,617
2022-09-06	23.400	23.400	23.200	23.200	23.200	127,310
2022-09-05	23.250	23.400	23.100	23.300	23.300	366,717
2022-09-02	23.000	23.200	22.950	23.150	23.150	354,799
2022-09-01	23.050	23.150	22.800	23.000	23.000	460,263
2022-08-31	23.250	23.300	23.000	23.100	23.100	588,000
2022-08-30	23.200	23.300	23.150	23.200	23.200	250,730
2022-08-29	22.900	23.150	22.750	23.050	23.050	273,504
2022-08-26	22.750	23.200	22.600	23.000	23.000	428,235
2022-08-25	22.750	22.900	22.700	22.750	22.750	93,199
2022-08-24	22.800	22.900	22.700	22.700	22.700	89,299
2022-08-23	22.450	22.750	22.450	22.700	22.700	337,400
2022-08-22	22.100	22.500	22.100	22.450	22.450	120,132
2022-08-19	22.500	22.500	22.100	22.250	22.250	127,751
2022-08-18	22.250	22.300	22.200	22.300	22.300	14,793
2022-08-17	22.000	22.550	22.000	22.250	22.250	632,267
2022-08-16	22.200	22.500	22.000	22.250	22.250	290,364
2022-08-15	21.700	22.450	21.700	22.200	22.200	368,353
2022-08-12	21.350	21.900	21.350	21.700	21.700	169,281
2022-08-11	21.200	21.250	21.200	21.250	21.250	234,165

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-24	1.2000 TWD
2020-08-21	1.2000 TWD
2019-07-29	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.