Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	38.000	38.350	38.000	38.200	38.200	129,267
2023-11-03	37.700	38.200	37.500	38.100	38.100	161,508
2023-11-02	38.000	38.150	37.650	37.700	37.700	55,000
2023-11-01	37.300	38.200	37.150	38.000	38.000	194,106
2023-10-31	37.300	37.800	37.000	37.100	37.100	116,100
2023-10-30	37.250	37.450	37.250	37.400	37.400	50,554
2023-10-27	37.400	37.400	37.150	37.150	37.150	32,000
2023-10-26	37.400	37.400	37.200	37.400	37.400	31,073
2023-10-25	37.800	37.800	37.400	37.400	37.400	47,700
2023-10-24	38.050	38.050	37.600	37.750	37.750	27,153
2023-10-23	37.000	38.250	37.000	37.800	37.800	152,000
2023-10-20	37.200	37.350	36.900	37.100	37.100	149,000
2023-10-19	37.350	37.350	37.150	37.300	37.300	23,538
2023-10-18	37.350	37.550	37.100	37.300	37.300	95,826
2023-10-17	37.600	37.850	37.450	37.450	37.450	59,022
2023-10-16	37.400	37.600	37.200	37.550	37.550	84,325
2023-10-13	37.600	37.600	37.400	37.400	37.400	22,518
2023-10-12	37.400	37.700	37.150	37.400	37.400	87,040
2023-10-11	37.800	37.800	37.300	37.450	37.450	86,323
2023-10-06	37.800	37.800	37.500	37.800	37.800	50,505
2023-10-05	37.700	38.150	37.700	37.700	37.700	90,000
2023-10-04	37.800	37.800	37.100	37.550	37.550	175,100
2023-10-03	38.100	38.150	37.800	37.800	37.800	169,400
2023-10-02	38.900	38.900	38.200	38.400	38.400	146,316
2023-09-28	38.950	39.200	38.600	38.750	38.750	151,140
2023-09-27	39.300	39.350	38.850	38.950	38.950	240,881
2023-09-26	38.050	39.300	38.000	39.300	39.300	343,231
2023-09-25	37.850	38.200	37.850	38.000	38.000	56,200
2023-09-22	37.900	37.900	37.700	37.850	37.850	25,187
2023-09-21	38.150	38.150	37.550	37.950	37.950	123,000
2023-09-20	38.150	38.550	38.150	38.300	38.300	133,071
2023-09-19	38.850	38.850	38.200	38.300	38.300	85,210
2023-09-18	39.150	39.300	38.400	38.400	38.400	198,233
2023-09-15	39.200	39.500	38.800	39.200	39.200	279,034
2023-09-14	38.800	39.400	38.600	38.950	38.950	227,000
2023-09-13	37.800	39.000	37.700	38.750	38.750	357,557
2023-09-12	37.700	37.900	37.700	37.750	37.750	84,031
2023-09-11	37.350	38.000	37.300	37.700	37.700	56,666
2023-09-08	37.600	37.700	37.300	37.600	37.600	54,000
2023-09-07	38.400	38.400	37.700	37.700	37.700	113,002
2023-09-06	38.650	38.700	37.800	38.400	38.400	145,679
2023-09-05	38.450	39.200	38.300	38.450	38.450	184,925
2023-09-04	38.600	38.750	38.300	38.350	38.350	68,814
2023-09-01	38.000	38.800	38.000	38.650	38.650	269,635
2023-08-31	37.450	38.150	37.450	38.050	38.050	132,594
2023-08-30	36.950	38.000	36.950	37.500	37.500	226,752
2023-08-29	36.900	37.100	36.500	36.900	36.900	123,629
2023-08-28	37.550	37.550	37.000	37.050	37.050	97,023
2023-08-25	37.700	38.000	37.550	37.550	37.550	126,052
2023-08-24	38.100	38.250	37.650	37.900	37.900	49,060
2023-08-23	38.400	38.550	37.650	38.100	38.100	171,339
2023-08-22	38.950	39.000	38.200	38.400	38.400	122,142
2023-08-21	38.300	39.100	38.050	38.700	38.700	281,869
2023-08-18	36.800	38.200	36.800	38.050	38.050	273,220
2023-08-17	36.300	36.750	36.000	36.750	36.750	116,502
2023-08-16	37.000	37.000	36.200	36.300	36.300	132,411
2023-08-15	36.800	37.400	36.750	37.050	37.050	88,535
2023-08-14	37.250	37.250	36.200	36.600	36.600	196,424
2023-08-11	37.100	37.400	36.650	36.850	36.850	158,445
2023-08-10	39.000	39.050	37.000	37.050	37.050	631,066

← NewerPage 13 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.