Taiwan Hopax Chemicals Manufacturing Co. Ltd.(TW:6509)
NT$43.20-2.55 (-5.57%)
TW:6509
Taiwan Hopax Chemicals Manufacturing Co. Ltd. historical prices
NT$43.20
At close:-2.55 (-5.57%)
Taiwan Hopax Chemicals Manufacturing Co. Ltd. (6509) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.15 | 45.55 | 43.10 | 43.20 | 43.20 | -5.57% | 2,264,709 | 2.87 |
| Nov 10, 2026 | 46.30 | 47.40 | 45.10 | 45.75 | 45.75 | -0.22% | 866,552 | 1.09 |
| Nov 09, 2026 | 46.05 | 46.80 | 44.15 | 46.15 | 46.15 | +0.65% | 1,454,898 | 1.85 |
| Nov 06, 2026 | 45.80 | 47.30 | 44.20 | 45.85 | 45.85 | -2.76% | 1,851,285 | 2.41 |
| Nov 05, 2026 | 46.70 | 48.50 | 46.40 | 47.15 | 47.15 | +0.11% | 905,375 | 1.17 |
| Nov 04, 2026 | 46.50 | 47.30 | 45.30 | 47.10 | 47.10 | +2.28% | 818,620 | 1.05 |
| Nov 03, 2026 | 47.00 | 47.45 | 46.05 | 46.05 | 46.05 | -2.85% | 952,757 | 1.22 |
| Nov 02, 2026 | 48.25 | 48.25 | 46.95 | 47.40 | 47.40 | -1.96% | 612,336 | 0.78 |
| Oct 30, 2026 | 48.50 | 48.90 | 47.80 | 48.35 | 48.35 | -1.12% | 781,607 | 1.00 |
| Oct 29, 2026 | 48.30 | 49.10 | 47.85 | 48.90 | 48.90 | +1.45% | 553,475 | 0.70 |
| Oct 28, 2026 | 47.75 | 48.20 | 47.30 | 48.20 | 48.20 | +1.80% | 385,842 | 0.48 |
| Oct 27, 2026 | 47.60 | 48.40 | 46.85 | 47.35 | 47.35 | -0.42% | 581,076 | 0.71 |
| Oct 26, 2026 | 47.55 | 48.65 | 47.50 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 47.55 | 48.65 | 47.50 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.45 | 48.65 | 47.50 | 47.55 | 47.55 | -2.16% | 1,156,543 | 1.30 |
| Oct 21, 2026 | 49.30 | 49.65 | 48.30 | 48.60 | 48.60 | -0.51% | 1,094,184 | 1.23 |
| Oct 20, 2026 | 49.35 | 49.70 | 48.70 | 48.85 | 48.85 | -1.01% | 770,473 | 0.86 |
| Oct 19, 2026 | 50.10 | 50.10 | 49.20 | 49.35 | 49.35 | -1.89% | 667,917 | 0.74 |
| Oct 16, 2026 | 51.10 | 51.40 | 50.10 | 50.30 | 50.30 | -1.18% | 966,856 | 1.07 |
| Oct 15, 2026 | 50.30 | 51.50 | 50.00 | 50.90 | 50.90 | 0.00% | 1,238,298 | 1.34 |
| Oct 14, 2026 | 50.90 | 51.50 | 50.80 | 50.90 | 50.90 | 0.00% | 922,530 | 0.97 |
| Oct 13, 2026 | 50.90 | 51.60 | 49.80 | 50.90 | 50.90 | 0.00% | 1,052,776 | 1.10 |
| Oct 12, 2026 | 50.80 | 51.70 | 50.50 | 50.90 | 50.90 | +0.39% | 861,037 | 0.90 |
| Oct 09, 2026 | 50.70 | 51.00 | 50.10 | 50.70 | 50.70 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 50.40 | 51.00 | 50.10 | 50.70 | 50.70 | +0.60% | 740,820 | 0.72 |
| Oct 07, 2026 | 49.50 | 51.70 | 49.50 | 50.40 | 50.40 | +2.13% | 2,355,929 | 2.39 |
| Oct 06, 2026 | 50.10 | 50.20 | 49.20 | 49.35 | 49.35 | -1.10% | 696,275 | 0.69 |
| Oct 05, 2026 | 50.50 | 50.50 | 49.30 | 49.90 | 49.90 | 0.00% | 1,100,995 | 1.03 |
| Oct 02, 2026 | 49.05 | 50.30 | 48.90 | 49.90 | 49.90 | +2.25% | 1,961,167 | 1.76 |
| Oct 01, 2026 | 49.30 | 49.30 | 48.25 | 48.80 | 48.80 | -0.61% | 657,264 | 0.53 |
| Sep 30, 2026 | 48.50 | 50.10 | 48.30 | 49.10 | 49.10 | +1.97% | 1,818,153 | 1.36 |
| Sep 29, 2026 | 47.60 | 48.40 | 47.60 | 48.15 | 48.15 | +1.26% | 836,997 | 0.59 |
| Sep 28, 2026 | 47.55 | 47.65 | 46.80 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.55 | 47.65 | 46.80 | 47.55 | 47.55 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47.05 | 47.65 | 46.80 | 47.55 | 47.55 | +0.53% | 490,743 | 0.30 |
| Sep 23, 2026 | 47.30 | 47.50 | 46.75 | 47.30 | 47.30 | +0.32% | 485,069 | 0.29 |
| Sep 22, 2026 | 47.40 | 47.45 | 46.75 | 47.15 | 47.15 | -0.11% | 689,678 | 0.41 |
| Sep 21, 2026 | 46.65 | 47.40 | 46.30 | 47.20 | 47.20 | +1.61% | 822,336 | 0.49 |
| Sep 18, 2026 | 46.20 | 46.70 | 45.55 | 46.45 | 46.45 | +1.31% | 804,233 | 0.47 |
| Sep 17, 2026 | 45.70 | 46.20 | 45.65 | 45.85 | 45.85 | +0.33% | 386,931 | 0.22 |
| Sep 16, 2026 | 46.50 | 46.60 | 45.60 | 45.70 | 45.70 | -0.98% | 574,537 | 0.33 |
| Sep 15, 2026 | 44.85 | 46.50 | 44.85 | 46.15 | 46.15 | +2.10% | 751,220 | 0.43 |
| Sep 14, 2026 | 45.25 | 45.25 | 44.35 | 45.20 | 45.20 | +0.33% | 471,798 | 0.27 |
| Sep 11, 2026 | 45.50 | 45.55 | 45.05 | 45.05 | 45.05 | -1.64% | 666,261 | 0.37 |
| Sep 10, 2026 | 45.75 | 45.80 | 45.20 | 45.80 | 45.80 | 0.00% | 360,299 | 0.20 |
| Sep 09, 2026 | 45.60 | 45.85 | 45.35 | 45.80 | 45.80 | +0.44% | 550,242 | 0.30 |
| Sep 08, 2026 | 46.10 | 46.15 | 45.40 | 45.60 | 45.60 | -1.51% | 523,865 | 0.27 |
| Sep 07, 2026 | 46.95 | 47.00 | 46.25 | 46.30 | 46.30 | -1.07% | 550,098 | 0.28 |
| Sep 04, 2026 | 47.30 | 47.55 | 46.30 | 46.80 | 46.80 | -0.32% | 811,123 | 0.40 |
| Sep 03, 2026 | 46.65 | 47.20 | 46.35 | 46.95 | 46.95 | +0.43% | 952,142 | 0.46 |
