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
2022-05-17	20.500	20.800	20.500	20.800	20.800	238,452
2022-05-16	20.500	20.550	20.400	20.400	20.400	216,325
2022-05-13	20.450	20.600	20.450	20.500	20.500	272,109
2022-05-12	20.500	20.500	20.350	20.400	20.400	338,327
2022-05-11	20.650	20.650	20.500	20.600	20.600	274,645
2022-05-10	20.700	20.750	20.550	20.650	20.650	283,232
2022-05-09	20.850	21.000	20.650	20.700	20.700	377,001
2022-05-06	20.800	21.100	20.800	21.050	21.050	102,049
2022-05-05	20.950	21.250	20.950	21.050	21.050	72,039
2022-05-04	20.800	20.950	20.800	20.850	20.850	119,384
2022-05-03	20.850	21.000	20.800	20.900	20.900	129,050
2022-04-29	20.850	21.000	20.750	20.800	20.800	65,319
2022-04-28	20.600	20.650	20.550	20.600	20.600	107,439
2022-04-27	20.750	20.750	20.550	20.600	20.600	280,183
2022-04-26	20.800	20.850	20.750	20.850	20.850	66,991
2022-04-25	20.950	20.950	20.750	20.800	20.800	188,554
2022-04-22	21.050	21.100	21.000	21.050	21.050	127,200
2022-04-21	21.200	21.300	21.000	21.200	21.200	172,010
2022-04-20	21.250	21.350	21.000	21.200	21.200	762,661
2022-04-19	21.300	21.300	21.250	21.300	21.300	43,048
2022-04-18	21.250	21.350	21.150	21.300	21.300	173,275
2022-04-15	21.400	21.450	21.300	21.350	21.350	111,217
2022-04-14	21.550	21.550	21.400	21.450	21.450	40,563
2022-04-13	21.300	21.400	21.300	21.400	21.400	38,849
2022-04-12	21.350	21.350	21.250	21.300	21.300	294,000
2022-04-11	21.650	21.750	21.350	21.450	21.450	608,337
2022-04-08	21.850	21.850	21.650	21.650	21.650	279,247
2022-04-07	21.850	21.900	21.750	21.800	21.800	221,407
2022-04-06	21.800	21.900	21.800	21.850	21.850	191,075
2022-04-01	21.900	22.000	21.900	21.900	21.900	174,796
2022-03-31	22.000	22.100	21.900	22.000	22.000	282,050
2022-03-30	21.900	22.000	21.900	21.900	21.900	139,059
2022-03-29	21.800	21.900	21.800	21.850	21.850	69,199
2022-03-28	21.900	22.000	21.750	21.800	21.800	246,101
2022-03-25	21.900	22.000	21.900	21.950	21.950	255,084
2022-03-24	21.800	22.000	21.800	22.000	22.000	347,580
2022-03-23	21.800	21.900	21.750	21.800	21.800	219,979
2022-03-22	21.800	21.850	21.750	21.750	21.750	607,043
2022-03-21	21.900	21.950	21.800	21.800	21.800	526,639
2022-03-18	22.000	22.100	21.800	21.900	21.900	1,322,482
2022-03-17	22.400	22.450	21.900	22.150	22.150	2,065,121
2022-03-16	22.600	22.650	22.500	22.550	22.550	146,243
2022-03-15	22.600	22.650	22.500	22.550	22.550	152,000
2022-03-14	22.600	22.700	22.500	22.700	22.700	109,920
2022-03-11	22.600	22.700	22.550	22.600	22.600	52,000
2022-03-10	22.650	22.750	22.600	22.650	22.650	150,394
2022-03-09	22.600	22.900	22.450	22.600	22.600	245,550
2022-03-08	22.500	22.700	22.400	22.500	22.500	306,088
2022-03-07	22.700	22.700	22.500	22.550	22.550	392,503
2022-03-04	22.700	22.900	22.700	22.900	22.900	209,388
2022-03-03	22.800	23.000	22.800	22.900	22.900	184,044
2022-03-02	22.750	22.850	22.650	22.850	22.850	181,319
2022-03-01	22.550	22.700	22.550	22.550	22.550	184,402
2022-02-25	22.550	22.650	22.550	22.550	22.550	67,065
2022-02-24	22.650	22.700	22.500	22.500	22.500	148,000
2022-02-23	22.800	22.800	22.650	22.750	22.750	99,616
2022-02-22	22.650	22.850	22.550	22.750	22.750	256,513
2022-02-21	22.600	22.850	22.600	22.800	22.800	106,004
2022-02-18	22.600	22.800	22.600	22.700	22.700	140,907
2022-02-17	22.750	22.750	22.550	22.550	22.550	215,543

← NewerPage 19 of 21 · 1,216 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.