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
2022-02-16	22.900	23.000	22.550	22.550	22.550	204,702
2022-02-15	22.700	22.850	22.700	22.700	22.700	99,087
2022-02-14	22.900	22.950	22.700	22.800	22.800	182,119
2022-02-11	22.550	23.050	22.550	22.950	22.950	455,538
2022-02-10	22.400	22.650	22.400	22.550	22.550	65,056
2022-02-09	22.200	22.750	22.200	22.550	22.550	469,861
2022-02-08	22.200	22.550	22.200	22.450	22.450	157,148
2022-02-07	21.950	22.250	21.950	22.200	22.200	230,502
2022-01-26	21.950	22.100	21.900	21.950	21.950	299,401
2022-01-25	22.250	22.400	21.950	21.950	21.950	418,560
2022-01-24	22.550	22.550	22.250	22.300	22.300	294,586
2022-01-21	22.550	22.700	22.550	22.600	22.600	259,356
2022-01-20	22.600	22.750	22.500	22.700	22.700	212,101
2022-01-19	22.550	22.550	22.500	22.550	22.550	49,301
2022-01-18	22.450	22.550	22.400	22.550	22.550	255,421
2022-01-17	22.450	22.550	22.400	22.500	22.500	279,424
2022-01-14	22.650	22.700	22.400	22.550	22.550	407,661
2022-01-13	22.650	22.650	22.550	22.650	22.650	120,448
2022-01-12	22.600	22.650	22.550	22.600	22.600	206,732
2022-01-11	22.550	22.650	22.550	22.600	22.600	279,794
2022-01-10	22.800	22.800	22.650	22.650	22.650	85,045
2022-01-07	22.900	22.950	22.550	22.700	22.700	307,310
2022-01-06	23.000	23.150	22.850	22.900	22.900	97,000
2022-01-05	22.950	23.050	22.950	23.000	23.000	59,544
2022-01-04	23.200	23.300	23.000	23.050	23.050	262,051
2022-01-03	23.300	23.350	23.050	23.200	23.200	194,612
2021-12-30	23.400	23.400	23.050	23.150	23.150	150,138
2021-12-29	23.050	23.150	22.950	23.150	23.150	177,721
2021-12-28	23.000	23.100	22.900	23.000	23.000	228,128
2021-12-27	22.950	23.250	22.900	23.200	23.200	226,574
2021-12-24	23.000	23.100	23.000	23.050	23.050	95,679
2021-12-23	23.000	23.100	22.900	23.000	23.000	96,104
2021-12-22	23.150	23.200	22.800	22.950	22.950	258,125
2021-12-21	23.150	23.250	23.050	23.100	23.100	240,120
2021-12-20	23.300	23.500	23.200	23.200	23.200	207,509
2021-12-17	23.000	23.300	22.950	23.300	23.300	528,540
2021-12-16	22.700	23.050	22.700	23.050	23.050	306,781
2021-12-15	22.850	22.850	22.650	22.650	22.650	205,549
2021-12-14	22.900	23.200	22.750	22.850	22.850	546,839
2021-12-13	23.500	23.500	23.150	23.150	23.150	830,867
2021-12-10	23.250	23.400	23.250	23.400	23.400	447,406
2021-12-09	23.100	23.350	23.100	23.250	23.250	452,225
2021-12-08	23.050	23.200	23.000	23.150	23.150	663,382
2021-12-07	22.950	23.000	22.750	23.000	23.000	537,547
2021-12-06	22.450	23.000	22.400	22.850	22.850	807,996
2021-12-03	22.600	22.600	22.500	22.550	22.550	222,094
2021-12-02	22.350	22.550	22.350	22.450	22.450	404,699
2021-12-01	22.250	22.400	22.250	22.350	22.350	142,782
2021-11-30	22.400	22.450	22.150	22.150	22.150	468,211
2021-11-29	22.200	22.500	22.200	22.400	22.400	301,032
2021-11-26	22.450	22.600	22.400	22.450	22.450	196,264
2021-11-25	22.400	22.750	22.300	22.650	22.650	482,950
2021-11-24	22.250	22.400	22.100	22.400	22.400	219,235
2021-11-23	22.200	22.450	22.200	22.250	22.250	356,118
2021-11-22	22.100	22.250	22.050	22.200	22.200	318,848
2021-11-19	22.000	22.200	22.000	22.150	22.150	299,200
2021-11-18	22.150	22.150	22.050	22.150	22.150	114,678
2021-11-17	21.950	22.350	21.950	22.150	22.150	247,047
2021-11-16	22.300	22.450	22.000	22.050	22.050	629,357
2021-11-15	22.600	22.650	22.300	22.400	22.400	323,690

← NewerPage 20 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.