Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.100	18.200	17.250	17.350	17.350	1,063,060
2026-01-20	18.300	18.300	18.100	18.100	18.100	230,000
2026-01-19	18.100	18.350	18.100	18.300	18.300	233,763
2026-01-16	18.350	18.350	18.000	18.100	18.100	210,050
2026-01-15	18.100	18.300	18.050	18.250	18.250	234,083
2026-01-14	17.950	18.150	17.950	18.050	18.050	187,050
2026-01-13	18.000	18.200	17.950	18.000	18.000	133,448
2026-01-12	18.150	18.300	18.050	18.100	18.100	273,000
2026-01-09	18.250	18.250	18.050	18.150	18.150	64,220
2026-01-08	18.250	18.300	18.050	18.050	18.050	120,000
2026-01-07	18.100	18.200	17.850	18.200	18.200	181,023
2026-01-06	18.100	18.250	17.950	18.100	18.100	214,200
2026-01-05	18.300	18.300	18.050	18.150	18.150	129,200
2026-01-02	18.200	18.300	18.050	18.300	18.300	194,335
2025-12-31	18.200	18.300	18.150	18.300	18.300	42,084
2025-12-30	18.300	18.400	18.150	18.250	18.250	64,000
2025-12-29	18.400	18.500	18.300	18.300	18.300	105,000
2025-12-26	18.300	18.450	18.300	18.300	18.300	102,118
2025-12-24	18.200	18.200	18.100	18.150	18.150	69,000
2025-12-23	18.250	18.300	18.150	18.150	18.150	51,000
2025-12-22	18.250	18.300	18.100	18.200	18.200	110,113
2025-12-19	18.200	18.250	18.000	18.200	18.200	89,003
2025-12-18	18.250	18.250	18.150	18.200	18.200	41,000
2025-12-17	18.200	18.300	18.000	18.300	18.300	80,048
2025-12-16	18.250	18.400	18.150	18.250	18.250	136,120
2025-12-15	17.800	18.300	17.800	18.150	18.150	89,000
2025-12-12	18.050	18.100	17.950	17.950	17.950	62,017
2025-12-11	18.250	18.250	17.900	18.000	18.000	131,763
2025-12-10	18.000	18.050	17.850	18.050	18.050	116,000
2025-12-09	18.000	18.000	17.850	18.000	18.000	44,000
2025-12-08	18.050	18.100	17.950	18.100	18.100	96,000
2025-12-05	18.400	18.450	18.050	18.050	18.050	82,000
2025-12-04	18.350	18.400	18.150	18.300	18.300	103,000
2025-12-03	18.350	18.400	18.150	18.300	18.300	41,000
2025-12-02	18.350	18.350	18.100	18.300	18.300	99,019
2025-12-01	18.450	18.450	18.050	18.400	18.400	96,014
2025-11-28	17.900	18.450	17.900	18.300	18.300	175,016
2025-11-27	17.900	18.000	17.850	17.900	17.900	50,000
2025-11-26	17.750	18.150	17.750	18.100	18.100	140,000
2025-11-25	17.700	17.850	17.500	17.700	17.700	115,000
2025-11-24	17.650	17.650	17.400	17.550	17.550	90,000
2025-11-21	17.650	17.800	17.500	17.500	17.500	180,000
2025-11-20	17.600	17.750	17.450	17.650	17.650	173,000
2025-11-19	17.700	17.700	17.450	17.600	17.600	174,087
2025-11-18	18.300	18.300	17.650	17.700	17.700	310,001
2025-11-17	18.750	18.750	18.250	18.250	18.250	195,100
2025-11-14	18.600	18.900	18.400	18.750	18.750	180,129
2025-11-13	18.450	18.800	18.400	18.800	18.800	294,200
2025-11-12	18.200	18.600	18.200	18.450	18.450	250,567
2025-11-11	18.450	18.500	18.050	18.200	18.200	212,000
2025-11-10	18.550	18.550	18.050	18.350	18.350	192,080
2025-11-07	18.950	18.950	18.500	18.550	18.550	184,000
2025-11-06	18.600	19.250	18.500	18.950	18.950	486,000
2025-11-05	18.350	18.350	17.850	17.900	17.900	263,000
2025-11-04	18.250	18.450	17.950	18.450	18.450	205,100
2025-11-03	18.300	18.450	18.150	18.250	18.250	93,036
2025-10-31	18.350	18.350	18.050	18.250	18.250	159,416
2025-10-30	18.700	18.700	18.200	18.250	18.250	94,050
2025-10-29	18.750	18.850	18.350	18.450	18.450	59,006
2025-10-28	19.000	19.000	18.550	18.550	18.550	144,050

← NewerPage 4 of 21 · 1,221 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.