Hong Ho Precision Textile Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	48.500	48.850	46.100	46.800	46.800	2,285,334
2024-05-07	49.950	50.400	45.800	47.500	47.500	6,402,495
2024-05-06	48.100	50.000	47.700	49.000	49.000	9,489,457
2024-05-03	46.150	47.750	44.550	46.250	46.250	10,972,942
2024-05-02	40.300	43.750	39.800	43.750	43.750	4,475,509
2024-04-30	40.050	40.500	39.050	39.800	39.800	1,588,408
2024-04-29	38.050	39.800	37.950	39.350	39.350	2,057,785
2024-04-26	35.250	37.500	35.250	37.250	37.250	843,569
2024-04-25	34.750	35.750	34.650	35.250	35.250	198,037
2024-04-24	34.800	34.850	34.550	34.800	34.800	72,050
2024-04-23	34.500	34.800	34.350	34.600	34.600	93,703
2024-04-22	34.150	34.950	34.150	34.350	34.350	224,320
2024-04-19	34.550	34.550	33.600	33.900	33.900	144,424
2024-04-18	34.550	34.900	34.450	34.800	34.800	98,394
2024-04-17	34.150	34.700	33.950	34.550	34.550	147,760
2024-04-16	35.650	35.650	33.900	34.100	34.100	227,355
2024-04-15	36.200	36.250	35.500	35.700	35.700	263,951
2024-04-12	35.000	36.400	34.950	36.200	36.200	502,384
2024-04-11	34.800	35.350	34.700	35.000	35.000	280,750
2024-04-10	34.950	35.450	34.750	34.850	34.850	135,374
2024-04-09	34.200	34.950	34.200	34.950	34.950	195,374
2024-04-08	33.700	34.100	33.500	34.100	34.100	183,841
2024-04-03	33.700	33.800	33.500	33.700	33.700	109,385
2024-04-02	34.200	34.200	33.350	33.850	33.850	233,656
2024-04-01	33.750	34.100	33.750	34.000	34.000	105,461
2024-03-29	34.000	34.050	33.600	33.750	33.750	95,224
2024-03-28	33.850	34.050	33.650	33.900	33.900	70,495
2024-03-27	33.950	34.250	33.750	33.750	33.750	206,893
2024-03-26	33.200	33.350	33.000	33.300	33.300	139,877
2024-03-25	33.500	33.500	33.000	33.150	33.150	193,535
2024-03-22	34.000	34.000	33.350	33.500	33.500	64,679
2024-03-21	33.600	34.050	33.350	34.050	34.050	75,240
2024-03-20	33.300	33.750	33.050	33.500	33.500	231,809
2024-03-19	33.200	33.550	33.100	33.300	33.300	165,060
2024-03-18	33.700	33.700	33.250	33.500	33.500	305,114
2024-03-15	34.700	34.700	33.600	33.800	33.800	291,050
2024-03-14	34.550	35.000	33.950	34.750	34.750	317,867
2024-03-13	35.650	35.950	33.950	35.250	35.250	282,275
2024-03-12	36.700	36.700	35.850	35.900	35.900	213,473
2024-03-11	36.400	37.650	35.750	35.800	35.800	528,610
2024-03-08	35.350	35.650	35.100	35.450	35.450	119,001
2024-03-07	35.550	35.700	35.050	35.500	35.500	140,182
2024-03-06	34.750	35.600	34.700	35.150	35.150	141,598
2024-03-05	34.700	34.950	34.600	34.750	34.750	96,912
2024-03-04	34.950	35.000	34.600	34.800	34.800	140,000
2024-03-01	35.000	35.400	35.000	35.050	35.050	111,000
2024-02-29	35.000	35.300	34.900	34.950	34.950	65,225
2024-02-27	35.050	35.050	34.650	34.800	34.800	121,240
2024-02-26	35.200	35.200	35.050	35.050	35.050	76,000
2024-02-23	35.250	35.550	35.100	35.250	35.250	79,553
2024-02-22	35.200	36.000	35.050	35.200	35.200	165,876
2024-02-21	35.200	35.600	34.950	34.950	34.950	108,056
2024-02-20	35.900	35.950	35.200	35.200	35.200	104,126
2024-02-19	34.000	36.350	33.900	35.750	35.750	332,880
2024-02-16	34.000	34.100	33.750	33.900	33.900	49,060
2024-02-15	34.050	34.400	33.800	34.000	34.000	93,234
2024-02-05	34.200	34.350	34.050	34.200	34.200	40,072
2024-02-02	34.350	34.350	34.050	34.200	34.200	136,885
2024-02-01	34.800	34.800	34.250	34.700	34.700	115,321
2024-01-31	35.550	35.550	34.900	34.950	34.950	64,186

← NewerPage 11 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.2000 TWD
2022-07-15	0.3000 TWD
2021-08-13	0.3000 TWD
2020-07-29	0.3000 TWD
2019-08-29	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.