Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.900	18.900	18.550	18.800	18.800	167,389
2025-10-23	18.900	18.950	18.450	18.700	18.700	229,050
2025-10-22	18.750	18.850	18.650	18.850	18.850	118,256
2025-10-21	18.750	18.750	18.550	18.600	18.600	166,160
2025-10-20	18.900	18.900	18.500	18.550	18.550	149,068
2025-10-17	18.550	18.850	18.550	18.800	18.800	155,054
2025-10-16	18.350	18.500	18.300	18.450	18.450	212,000
2025-10-15	18.650	18.650	17.950	18.150	18.150	534,000
2025-10-14	19.100	19.100	18.450	18.500	18.500	485,000
2025-10-13	19.000	19.000	18.700	18.800	18.800	371,000
2025-10-09	19.700	19.750	19.450	19.450	19.450	410,007
2025-10-08	19.450	19.600	19.450	19.550	19.550	135,003
2025-10-07	19.800	19.850	19.250	19.450	19.450	276,000
2025-10-03	19.900	19.900	19.500	19.500	19.500	113,050
2025-10-02	19.800	19.850	19.600	19.600	19.600	115,100
2025-10-01	19.650	19.850	19.550	19.800	19.800	146,006
2025-09-30	19.500	19.600	19.450	19.600	19.600	204,616
2025-09-29	19.500	19.500	19.500	19.500	19.500	0
2025-09-26	20.000	20.000	19.500	19.500	19.500	411,966
2025-09-25	20.150	20.300	20.050	20.100	20.100	175,003
2025-09-24	20.000	20.250	20.000	20.000	20.000	104,104
2025-09-23	20.150	20.150	19.850	20.000	20.000	224,000
2025-09-22	20.400	20.400	19.950	20.050	20.050	249,000
2025-09-19	20.400	20.400	20.000	20.300	20.300	350,000
2025-09-18	20.500	20.650	20.350	20.350	20.350	111,100
2025-09-17	20.300	20.500	20.300	20.400	20.400	110,100
2025-09-16	20.100	20.850	20.050	20.450	20.450	332,264
2025-09-15	20.100	20.250	20.000	20.100	20.100	148,000
2025-09-12	19.850	20.250	19.850	20.100	20.100	361,000
2025-09-11	20.050	20.200	19.800	19.800	19.800	400,100
2025-09-10	20.250	20.250	20.000	20.050	20.050	228,100
2025-09-09	20.400	20.450	20.200	20.250	20.250	242,000
2025-09-08	20.650	20.650	20.350	20.400	20.400	193,100
2025-09-05	21.400	21.400	20.650	20.650	20.650	296,100
2025-09-04	20.150	21.350	20.150	21.200	21.200	743,042
2025-09-03	19.850	20.100	19.850	20.050	20.050	121,010
2025-09-02	20.000	20.200	19.850	19.950	19.950	176,045
2025-09-01	20.200	20.200	19.800	20.000	20.000	495,044
2025-08-29	20.400	20.400	20.050	20.200	20.200	503,200
2025-08-28	20.600	20.600	20.350	20.400	20.400	460,000
2025-08-27	20.600	20.850	20.450	20.550	20.550	474,400
2025-08-26	21.000	21.000	20.550	20.600	20.600	301,000
2025-08-25	21.100	21.250	20.900	20.900	20.900	353,050
2025-08-22	21.200	21.250	21.000	21.000	21.000	153,001
2025-08-21	21.500	21.700	21.100	21.250	21.250	382,000
2025-08-20	21.800	21.800	21.300	21.500	21.500	334,036
2025-08-19	22.400	22.400	21.800	21.800	21.800	265,304
2025-08-18	22.650	22.650	22.250	22.350	22.350	372,003
2025-08-15	22.650	22.800	22.350	22.650	22.650	715,207
2025-08-14	21.950	22.950	21.400	22.600	22.600	1,076,001
2025-08-13	20.700	22.050	20.650	21.800	21.800	1,145,135
2025-08-12	20.550	20.700	20.450	20.450	20.450	201,000
2025-08-11	21.200	21.200	20.500	20.500	20.500	339,135
2025-08-08	21.200	21.300	20.850	20.950	20.950	229,001
2025-08-07	21.050	21.900	20.900	21.200	21.200	800,000
2025-08-06	20.550	20.850	20.550	20.600	20.600	149,018
2025-08-05	20.450	20.650	20.300	20.550	20.550	211,000
2025-08-04	20.050	20.450	20.000	20.300	20.300	206,000
2025-08-01	20.400	20.400	19.900	20.300	20.300	247,662
2025-07-31	20.500	20.700	20.250	20.300	20.300	187,130

← NewerPage 5 of 21 · 1,216 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.