Ho Tung Chemical Corp. 1714
TWSE · Taiwan · Process Industries
TWD 16.85+0.65 (+4.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 16.85 | +4.01% | TWD 16.20 | TWD 17.45 | TWD 16.20 | 14.22M |
| 2026-10-01 | TWD 16.20 | -1.82% | TWD 16.60 | TWD 16.60 | TWD 16.20 | 6.23M |
| 2026-09-30 | TWD 16.50 | +4.76% | TWD 16.00 | TWD 16.70 | TWD 16.00 | 12.60M |
| 2026-09-29 | TWD 15.75 | 0.00% | TWD 15.75 | TWD 15.90 | TWD 15.60 | 3.58M |
| 2026-09-24 | TWD 15.75 | -0.32% | TWD 15.80 | TWD 16.00 | TWD 15.55 | 4.03M |
| 2026-09-23 | TWD 15.80 | -1.86% | TWD 16.20 | TWD 16.25 | TWD 15.80 | 5.37M |
| 2026-09-22 | TWD 16.10 | +0.94% | TWD 16.20 | TWD 16.20 | TWD 15.95 | 7.37M |
| 2026-09-21 | TWD 15.95 | +1.59% | TWD 15.70 | TWD 16.05 | TWD 15.55 | 6.23M |
| 2026-09-18 | TWD 15.70 | -2.18% | TWD 16.25 | TWD 16.25 | TWD 15.65 | 7.63M |
| 2026-09-17 | TWD 16.05 | +2.88% | TWD 15.65 | TWD 16.25 | TWD 15.55 | 10.34M |
| 2026-09-16 | TWD 15.60 | +2.97% | TWD 15.25 | TWD 15.65 | TWD 15.20 | 5.84M |
| 2026-09-15 | TWD 15.15 | +1.34% | TWD 14.90 | TWD 15.35 | TWD 14.90 | 5.05M |
| 2026-09-14 | TWD 14.95 | -2.61% | TWD 14.70 | TWD 15.15 | TWD 14.65 | 13.19M |
| 2026-09-11 | TWD 15.35 | -6.97% | TWD 15.65 | TWD 15.85 | TWD 15.30 | 19.65M |
| 2026-09-10 | TWD 16.50 | -1.79% | TWD 16.75 | TWD 16.75 | TWD 16.45 | 5.37M |
| 2026-09-09 | TWD 16.80 | +3.38% | TWD 16.30 | TWD 16.85 | TWD 16.30 | 7.51M |
| 2026-09-08 | TWD 16.25 | -1.22% | TWD 16.50 | TWD 16.60 | TWD 16.25 | 5.00M |
| 2026-09-07 | TWD 16.45 | -1.20% | TWD 16.75 | TWD 16.75 | TWD 16.35 | 7.87M |
| 2026-09-04 | TWD 16.65 | +0.60% | TWD 16.75 | TWD 16.85 | TWD 16.25 | 9.30M |
| 2026-09-03 | TWD 16.55 | -4.61% | TWD 17.40 | TWD 17.75 | TWD 16.55 | 21.20M |
| 2026-09-02 | TWD 17.35 | -6.47% | TWD 18.55 | TWD 18.55 | TWD 17.20 | 56.74M |
| 2026-09-01 | TWD 18.55 | +9.76% | TWD 17.65 | TWD 18.55 | TWD 17.55 | 30.52M |
| 2026-08-31 | TWD 16.90 | +1.20% | TWD 16.55 | TWD 16.95 | TWD 16.55 | 9.93M |
| 2026-08-28 | TWD 16.70 | +0.91% | TWD 16.75 | TWD 16.90 | TWD 16.55 | 8.07M |
| 2026-08-27 | TWD 16.55 | 0.00% | TWD 16.80 | TWD 17.15 | TWD 16.50 | 12.37M |
| 2026-08-26 | TWD 16.55 | +0.30% | TWD 16.45 | TWD 16.70 | TWD 16.40 | 6.04M |
| 2026-08-25 | TWD 16.50 | -0.90% | TWD 16.55 | TWD 16.60 | TWD 15.95 | 10.02M |
| 2026-08-24 | TWD 16.65 | -2.06% | TWD 17.05 | TWD 17.15 | TWD 16.50 | 12.87M |
| 2026-08-21 | TWD 17.00 | 0.00% | TWD 17.00 | TWD 17.35 | TWD 16.85 | 12.78M |
| 2026-08-20 | TWD 17.00 | +1.49% | TWD 16.90 | TWD 17.20 | TWD 16.85 | 10.21M |
| 2026-08-19 | TWD 16.75 | -0.89% | TWD 16.65 | TWD 16.95 | TWD 16.55 | 7.74M |
| 2026-08-18 | TWD 16.90 | -1.46% | TWD 17.20 | TWD 17.30 | TWD 16.55 | 13.47M |
| 2026-08-17 | TWD 17.15 | +4.57% | TWD 16.75 | TWD 17.50 | TWD 16.50 | 23.93M |
| 2026-08-14 | TWD 16.40 | -1.80% | TWD 16.70 | TWD 17.10 | TWD 16.25 | 17.09M |
| 2026-08-13 | TWD 16.70 | -4.02% | TWD 17.40 | TWD 17.55 | TWD 16.55 | 28.60M |
| 2026-08-12 | TWD 17.40 | +4.50% | TWD 16.65 | TWD 17.50 | TWD 16.65 | 24.71M |
| 2026-08-11 | TWD 16.65 | 0.00% | TWD 16.45 | TWD 17.20 | TWD 16.25 | 23.01M |
| 2026-08-10 | TWD 16.65 | +5.71% | TWD 16.00 | TWD 17.25 | TWD 15.95 | 35.75M |
| 2026-08-07 | TWD 15.75 | -2.78% | TWD 17.00 | TWD 17.00 | TWD 15.50 | 47.23M |
| 2026-08-06 | TWD 16.20 | +9.83% | TWD 15.95 | TWD 16.20 | TWD 15.90 | 19.05M |
| 2026-08-05 | TWD 14.75 | +1.37% | TWD 15.15 | TWD 15.30 | TWD 14.60 | 17.41M |
| 2026-08-04 | TWD 14.55 | +1.39% | TWD 14.35 | TWD 14.55 | TWD 13.65 | 21.32M |
| 2026-08-03 | TWD 14.35 | +9.96% | TWD 13.05 | TWD 14.35 | TWD 12.95 | 18.75M |
| 2026-07-31 | TWD 13.05 | +3.57% | TWD 13.85 | TWD 13.85 | TWD 12.75 | 14.73M |
| 2026-07-30 | TWD 12.60 | -4.55% | TWD 13.00 | TWD 13.25 | TWD 12.45 | 13.74M |
| 2026-07-29 | TWD 13.20 | -3.30% | TWD 13.85 | TWD 13.85 | TWD 12.80 | 17.90M |
| 2026-07-28 | TWD 13.65 | -5.54% | TWD 14.20 | TWD 14.20 | TWD 13.55 | 13.80M |
| 2026-07-27 | TWD 14.45 | -3.02% | TWD 14.80 | TWD 14.95 | TWD 14.05 | 16.29M |
| 2026-07-24 | TWD 14.90 | -3.56% | TWD 15.35 | TWD 15.45 | TWD 14.85 | 10.28M |
| 2026-07-23 | TWD 15.45 | -1.59% | TWD 16.00 | TWD 16.15 | TWD 15.10 | 12.53M |
| 2026-07-22 | TWD 15.70 | +3.29% | TWD 15.35 | TWD 16.15 | TWD 15.25 | 21.58M |
| 2026-07-21 | TWD 15.20 | +1.33% | TWD 15.55 | TWD 15.55 | TWD 14.80 | 15.46M |
| 2026-07-20 | TWD 15.00 | -1.96% | TWD 15.55 | TWD 15.60 | TWD 14.50 | 20.66M |
| 2026-07-17 | TWD 15.30 | -5.56% | TWD 15.85 | TWD 15.95 | TWD 15.15 | 22.93M |
| 2026-07-16 | TWD 16.20 | -2.99% | TWD 16.65 | TWD 16.75 | TWD 16.10 | 14.28M |
| 2026-07-15 | TWD 16.70 | -2.05% | TWD 17.35 | TWD 17.35 | TWD 16.30 | 22.49M |
| 2026-07-14 | TWD 17.05 | +2.40% | TWD 16.45 | TWD 17.60 | TWD 16.15 | 46.77M |
| 2026-07-13 | TWD 16.65 | -3.48% | TWD 17.50 | TWD 18.25 | TWD 16.45 | 38.84M |
| 2026-07-10 | TWD 17.25 | 0.00% | TWD 17.25 | TWD 17.25 | TWD 17.25 | 0 |
| 2026-07-09 | TWD 17.25 | -2.82% | TWD 17.90 | TWD 17.95 | TWD 17.15 | 22.60M |
| 2026-07-08 | TWD 17.75 | -5.84% | TWD 18.55 | TWD 19.05 | TWD 17.50 | 46.99M |
| 2026-07-07 | TWD 18.85 | -9.81% | TWD 20.60 | TWD 21.30 | TWD 18.85 | 77.80M |
| 2026-07-06 | TWD 20.90 | -8.13% | TWD 25.00 | TWD 25.00 | TWD 20.55 | 140.91M |
| 2026-07-03 | TWD 22.75 | +9.90% | TWD 21.00 | TWD 22.75 | TWD 21.00 | 16.58M |
| 2026-07-02 | TWD 20.70 | +7.25% | TWD 19.10 | TWD 20.70 | TWD 19.10 | 10.25M |
| 2026-07-01 | TWD 19.30 | -1.78% | TWD 20.00 | TWD 20.40 | TWD 19.30 | 10.14M |
| 2026-06-30 | TWD 19.65 | +3.97% | TWD 19.60 | TWD 19.80 | TWD 19.35 | 9.17M |
| 2026-06-29 | TWD 18.90 | +1.89% | TWD 18.20 | TWD 19.40 | TWD 18.20 | 7.13M |
| 2026-06-26 | TWD 18.55 | +0.27% | TWD 18.60 | TWD 18.75 | TWD 18.00 | 7.38M |
| 2026-06-25 | TWD 18.50 | -2.89% | TWD 19.45 | TWD 19.55 | TWD 18.50 | 12.23M |
| 2026-06-24 | TWD 19.05 | +6.72% | TWD 18.20 | TWD 19.20 | TWD 18.20 | 13.39M |
| 2026-06-23 | TWD 17.85 | -2.72% | TWD 18.00 | TWD 18.00 | TWD 17.05 | 21.50M |
| 2026-06-22 | TWD 18.35 | -9.83% | TWD 19.80 | TWD 19.80 | TWD 18.35 | 25.99M |
| 2026-06-18 | TWD 20.35 | +5.71% | TWD 20.05 | TWD 20.70 | TWD 20.05 | 31.71M |
| 2026-06-17 | TWD 19.25 | +7.24% | TWD 18.00 | TWD 19.25 | TWD 18.00 | 26.62M |
| 2026-06-16 | TWD 17.95 | +7.49% | TWD 17.40 | TWD 18.20 | TWD 16.80 | 32.47M |
| 2026-06-15 | TWD 16.70 | +9.87% | TWD 16.00 | TWD 16.70 | TWD 16.00 | 50.39M |
| 2026-06-12 | TWD 15.20 | +5.56% | TWD 14.95 | TWD 15.70 | TWD 14.15 | 132.41M |
| 2026-06-11 | TWD 14.40 | +9.92% | TWD 13.95 | TWD 14.40 | TWD 13.30 | 98.27M |
| 2026-06-10 | TWD 13.10 | -5.76% | TWD 14.25 | TWD 14.70 | TWD 12.90 | 110.33M |
| 2026-06-09 | TWD 13.90 | +9.88% | TWD 13.90 | TWD 13.90 | TWD 13.90 | 14.76M |
| 2026-06-08 | TWD 12.65 | +10.00% | TWD 12.65 | TWD 12.65 | TWD 12.65 | 19.04M |
| 2026-06-05 | TWD 11.50 | -4.96% | TWD 12.10 | TWD 12.15 | TWD 10.90 | 64.75M |
| 2026-06-04 | TWD 12.10 | +10.00% | TWD 11.90 | TWD 12.10 | TWD 11.60 | 39.04M |
| 2026-06-03 | TWD 11.00 | +10.00% | TWD 10.10 | TWD 11.00 | TWD 10.05 | 48.63M |
| 2026-06-02 | TWD 10.00 | +1.94% | TWD 9.89 | TWD 10.10 | TWD 9.77 | 8.87M |
| 2026-06-01 | TWD 9.81 | +3.26% | TWD 9.66 | TWD 9.96 | TWD 9.51 | 8.10M |
| 2026-05-29 | TWD 9.50 | +1.39% | TWD 9.45 | TWD 9.54 | TWD 9.39 | 2.47M |
| 2026-05-28 | TWD 9.37 | -0.32% | TWD 9.46 | TWD 9.48 | TWD 9.30 | 2.54M |
| 2026-05-27 | TWD 9.40 | -1.16% | TWD 9.60 | TWD 9.62 | TWD 9.37 | 4.27M |