Taiwan Hopax Chemicals Manufacturing Co. Ltd. 6509
TPEX · Taiwan · Process Industries
TWD 50.30+1.50 (+3.07%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 49.90 | +2.25% | TWD 49.05 | TWD 50.30 | TWD 48.90 | 1.25M |
| 2026-10-01 | TWD 48.80 | -0.61% | TWD 49.30 | TWD 49.30 | TWD 48.25 | 649.09K |
| 2026-09-30 | TWD 49.10 | +1.97% | TWD 48.50 | TWD 50.10 | TWD 48.30 | 1.80M |
| 2026-09-29 | TWD 48.15 | +1.26% | TWD 47.60 | TWD 48.40 | TWD 47.60 | 825.90K |
| 2026-09-24 | TWD 47.55 | +0.53% | TWD 47.05 | TWD 47.65 | TWD 46.80 | 484.56K |
| 2026-09-23 | TWD 47.30 | +0.32% | TWD 47.30 | TWD 47.50 | TWD 46.75 | 479.43K |
| 2026-09-22 | TWD 47.15 | -0.11% | TWD 47.40 | TWD 47.45 | TWD 46.75 | 680.17K |
| 2026-09-21 | TWD 47.20 | +1.61% | TWD 46.65 | TWD 47.40 | TWD 46.30 | 811.82K |
| 2026-09-18 | TWD 46.45 | +1.31% | TWD 46.20 | TWD 46.70 | TWD 45.55 | 798.02K |
| 2026-09-17 | TWD 45.85 | +0.33% | TWD 45.70 | TWD 46.20 | TWD 45.65 | 383.32K |
| 2026-09-16 | TWD 45.70 | -0.98% | TWD 46.50 | TWD 46.60 | TWD 45.60 | 565.31K |
| 2026-09-15 | TWD 46.15 | +2.10% | TWD 44.85 | TWD 46.50 | TWD 44.85 | 743.91K |
| 2026-09-14 | TWD 45.20 | +0.33% | TWD 45.25 | TWD 45.25 | TWD 44.35 | 467.00K |
| 2026-09-11 | TWD 45.05 | -1.64% | TWD 45.50 | TWD 45.55 | TWD 45.05 | 656.46K |
| 2026-09-10 | TWD 45.80 | 0.00% | TWD 45.75 | TWD 45.80 | TWD 45.20 | 356.45K |
| 2026-09-09 | TWD 45.80 | +0.44% | TWD 45.60 | TWD 45.85 | TWD 45.35 | 546.16K |
| 2026-09-08 | TWD 45.60 | -1.51% | TWD 46.10 | TWD 46.15 | TWD 45.40 | 517.00K |
| 2026-09-07 | TWD 46.30 | -1.07% | TWD 46.95 | TWD 47.00 | TWD 46.25 | 540.00K |
| 2026-09-04 | TWD 46.80 | -0.32% | TWD 47.30 | TWD 47.55 | TWD 46.30 | 799.74K |
| 2026-09-03 | TWD 46.95 | +0.43% | TWD 46.65 | TWD 47.20 | TWD 46.35 | 942.00K |
| 2026-09-02 | TWD 46.75 | +1.63% | TWD 45.80 | TWD 47.30 | TWD 45.45 | 957.36K |
| 2026-09-01 | TWD 46.00 | +0.11% | TWD 45.75 | TWD 46.35 | TWD 45.45 | 602.22K |
| 2026-08-31 | TWD 45.95 | -1.08% | TWD 45.90 | TWD 46.25 | TWD 45.30 | 807.17K |
| 2026-08-28 | TWD 46.45 | +2.20% | TWD 45.70 | TWD 46.70 | TWD 45.20 | 862.24K |
| 2026-08-27 | TWD 45.45 | +0.11% | TWD 45.65 | TWD 45.70 | TWD 45.10 | 715.31K |
| 2026-08-26 | TWD 45.40 | +1.34% | TWD 44.55 | TWD 45.65 | TWD 44.55 | 547.30K |
| 2026-08-25 | TWD 44.80 | -0.55% | TWD 45.05 | TWD 45.05 | TWD 44.25 | 707.30K |
| 2026-08-24 | TWD 45.05 | -2.28% | TWD 46.20 | TWD 46.30 | TWD 44.90 | 869.10K |
| 2026-08-21 | TWD 46.10 | -1.91% | TWD 47.00 | TWD 47.15 | TWD 46.00 | 727.00K |
| 2026-08-20 | TWD 47.00 | +2.51% | TWD 46.70 | TWD 47.35 | TWD 46.40 | 864.30K |
| 2026-08-19 | TWD 45.85 | -0.86% | TWD 45.60 | TWD 46.25 | TWD 45.45 | 430.14K |
| 2026-08-18 | TWD 46.25 | -1.07% | TWD 46.50 | TWD 46.65 | TWD 45.75 | 753.20K |
| 2026-08-17 | TWD 46.75 | -1.37% | TWD 47.40 | TWD 47.60 | TWD 46.50 | 688.00K |
| 2026-08-14 | TWD 47.40 | -3.27% | TWD 49.35 | TWD 49.35 | TWD 46.85 | 1.44M |
| 2026-08-13 | TWD 49.00 | +1.03% | TWD 48.70 | TWD 49.40 | TWD 48.60 | 1.32M |
| 2026-08-12 | TWD 48.50 | +1.68% | TWD 47.50 | TWD 48.60 | TWD 47.50 | 856.82K |
| 2026-08-11 | TWD 47.70 | 0.00% | TWD 47.70 | TWD 48.25 | TWD 47.10 | 778.12K |
| 2026-08-10 | TWD 47.70 | +0.42% | TWD 48.10 | TWD 48.20 | TWD 47.30 | 1.06M |
| 2026-08-07 | TWD 47.50 | +1.06% | TWD 47.25 | TWD 48.20 | TWD 46.90 | 1.12M |
| 2026-08-06 | TWD 47.00 | +2.51% | TWD 45.65 | TWD 47.25 | TWD 45.65 | 1.29M |
| 2026-08-05 | TWD 45.85 | +3.62% | TWD 44.90 | TWD 45.85 | TWD 44.90 | 1.04M |
| 2026-08-04 | TWD 44.25 | +1.26% | TWD 43.60 | TWD 44.50 | TWD 43.35 | 520.04K |
| 2026-08-03 | TWD 43.70 | +1.75% | TWD 42.55 | TWD 44.45 | TWD 42.20 | 857.00K |
| 2026-07-31 | TWD 42.95 | +4.25% | TWD 42.60 | TWD 43.80 | TWD 42.60 | 1.34M |
| 2026-07-30 | TWD 41.20 | -3.06% | TWD 41.10 | TWD 41.80 | TWD 40.50 | 1.17M |
| 2026-07-29 | TWD 42.50 | -3.63% | TWD 44.20 | TWD 45.20 | TWD 41.05 | 2.35M |
| 2026-07-28 | TWD 44.10 | -5.67% | TWD 46.00 | TWD 46.05 | TWD 44.05 | 2.21M |
| 2026-07-27 | TWD 46.75 | -0.95% | TWD 46.95 | TWD 47.40 | TWD 46.40 | 1.37M |
| 2026-07-24 | TWD 47.20 | -0.21% | TWD 46.70 | TWD 47.55 | TWD 46.70 | 1.03M |
| 2026-07-23 | TWD 47.30 | -1.36% | TWD 48.55 | TWD 48.55 | TWD 46.90 | 813.62K |
| 2026-07-22 | TWD 47.95 | -0.10% | TWD 48.25 | TWD 49.15 | TWD 47.90 | 973.23K |
| 2026-07-21 | TWD 48.00 | +2.13% | TWD 47.40 | TWD 48.90 | TWD 46.75 | 1.45M |
| 2026-07-20 | TWD 47.00 | -2.39% | TWD 48.30 | TWD 48.85 | TWD 45.40 | 2.53M |
| 2026-07-17 | TWD 48.15 | -4.27% | TWD 49.95 | TWD 50.10 | TWD 48.00 | 2.59M |
| 2026-07-16 | TWD 50.30 | -1.57% | TWD 50.90 | TWD 51.40 | TWD 50.10 | 1.08M |
| 2026-07-15 | TWD 51.10 | +0.20% | TWD 51.00 | TWD 51.90 | TWD 50.50 | 1.07M |
| 2026-07-14 | TWD 51.00 | -0.39% | TWD 50.80 | TWD 51.10 | TWD 49.10 | 2.47M |
| 2026-07-13 | TWD 51.20 | -1.92% | TWD 52.70 | TWD 52.70 | TWD 50.20 | 2.34M |
| 2026-07-10 | TWD 52.20 | 0.00% | TWD 52.20 | TWD 52.20 | TWD 52.20 | 0 |
| 2026-07-09 | TWD 52.20 | -3.69% | TWD 54.40 | TWD 54.70 | TWD 52.10 | 2.32M |
| 2026-07-08 | TWD 54.20 | -2.17% | TWD 55.70 | TWD 55.80 | TWD 51.60 | 4.77M |
| 2026-07-07 | TWD 55.40 | -3.65% | TWD 57.50 | TWD 57.50 | TWD 55.10 | 4.74M |
| 2026-07-06 | TWD 57.50 | +3.42% | TWD 58.00 | TWD 59.20 | TWD 56.00 | 8.36M |
| 2026-07-03 | TWD 55.60 | +6.31% | TWD 52.50 | TWD 55.90 | TWD 52.50 | 7.71M |
| 2026-07-02 | TWD 52.30 | +1.16% | TWD 52.30 | TWD 54.00 | TWD 51.90 | 5.98M |
| 2026-07-01 | TWD 51.70 | +4.66% | TWD 50.50 | TWD 54.30 | TWD 50.50 | 10.68M |
| 2026-06-30 | TWD 49.40 | +2.49% | TWD 48.60 | TWD 49.50 | TWD 48.55 | 2.11M |
| 2026-06-29 | TWD 48.20 | +1.90% | TWD 47.30 | TWD 48.65 | TWD 46.85 | 1.60M |
| 2026-06-26 | TWD 47.30 | -1.56% | TWD 48.05 | TWD 48.50 | TWD 47.30 | 1.54M |
| 2026-06-25 | TWD 48.05 | -1.23% | TWD 48.90 | TWD 48.95 | TWD 47.70 | 1.50M |
| 2026-06-24 | TWD 48.65 | +0.41% | TWD 48.35 | TWD 48.75 | TWD 48.00 | 1.46M |
| 2026-06-23 | TWD 48.45 | +0.21% | TWD 48.40 | TWD 49.10 | TWD 47.45 | 2.14M |
| 2026-06-22 | TWD 48.35 | +0.83% | TWD 48.60 | TWD 49.50 | TWD 47.40 | 2.83M |
| 2026-06-18 | TWD 47.95 | +1.37% | TWD 47.50 | TWD 47.95 | TWD 47.10 | 2.53M |
| 2026-06-17 | TWD 47.30 | -0.42% | TWD 47.50 | TWD 48.10 | TWD 47.05 | 1.08M |
| 2026-06-16 | TWD 47.50 | +1.39% | TWD 47.45 | TWD 48.40 | TWD 47.20 | 2.17M |
| 2026-06-15 | TWD 46.85 | +1.30% | TWD 46.40 | TWD 48.05 | TWD 46.30 | 2.20M |
| 2026-06-12 | TWD 46.25 | -0.32% | TWD 46.65 | TWD 47.30 | TWD 46.10 | 1.82M |
| 2026-06-11 | TWD 46.40 | -4.23% | TWD 47.30 | TWD 47.30 | TWD 44.55 | 6.17M |
| 2026-06-10 | TWD 48.45 | -2.02% | TWD 49.65 | TWD 50.30 | TWD 47.85 | 3.65M |
| 2026-06-09 | TWD 49.45 | -0.80% | TWD 50.30 | TWD 51.40 | TWD 49.30 | 3.03M |
| 2026-06-08 | TWD 49.85 | -2.64% | TWD 47.60 | TWD 50.50 | TWD 47.50 | 3.80M |
| 2026-06-05 | TWD 51.20 | -0.58% | TWD 52.30 | TWD 53.10 | TWD 50.70 | 5.60M |
| 2026-06-04 | TWD 51.50 | +4.04% | TWD 49.05 | TWD 52.60 | TWD 49.05 | 4.93M |
| 2026-06-03 | TWD 49.50 | 0.00% | TWD 49.75 | TWD 50.30 | TWD 48.65 | 2.22M |
| 2026-06-02 | TWD 49.50 | -3.88% | TWD 52.00 | TWD 52.00 | TWD 48.60 | 4.48M |
| 2026-06-01 | TWD 51.50 | +3.21% | TWD 50.80 | TWD 52.70 | TWD 50.20 | 3.59M |
| 2026-05-29 | TWD 49.90 | -0.20% | TWD 50.50 | TWD 50.80 | TWD 49.70 | 2.06M |
| 2026-05-28 | TWD 50.00 | -2.34% | TWD 51.30 | TWD 51.30 | TWD 49.55 | 4.07M |
| 2026-05-27 | TWD 51.20 | -1.16% | TWD 52.80 | TWD 52.80 | TWD 50.90 | 3.09M |