Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	20.250	20.550	20.200	20.500	20.500	137,063
2025-07-29	20.600	20.600	20.200	20.200	20.200	165,200
2025-07-28	20.600	20.800	20.450	20.650	20.650	218,000
2025-07-25	20.000	20.950	20.000	20.700	20.700	529,215
2025-07-24	20.300	20.300	20.000	20.000	20.000	155,046
2025-07-23	19.850	20.450	19.850	20.200	20.200	376,000
2025-07-22	20.400	20.400	19.750	19.850	19.850	541,000
2025-07-21	21.000	21.000	20.350	20.400	20.400	1,007,100
2025-07-18	23.500	23.500	22.900	23.050	21.050	1,160,200
2025-07-17	22.750	23.500	22.750	23.150	21.141	984,100
2025-07-16	23.050	23.050	22.350	22.750	20.776	823,000
2025-07-15	23.300	23.550	23.050	23.150	21.141	370,000
2025-07-14	23.200	23.350	23.000	23.300	21.278	296,014
2025-07-11	23.400	23.600	23.200	23.200	23.200	756,000
2025-07-10	24.300	24.300	23.900	23.900	23.900	368,000
2025-07-09	24.250	24.400	24.150	24.350	24.350	159,000
2025-07-08	24.350	24.350	24.000	24.300	24.300	162,000
2025-07-07	24.800	24.800	24.400	24.400	24.400	235,280
2025-07-04	25.600	25.600	24.700	25.000	25.000	184,081
2025-07-03	24.850	25.350	24.850	25.200	25.200	465,275
2025-07-02	24.700	25.100	24.700	24.900	24.900	96,063
2025-07-01	24.650	25.150	24.650	25.000	25.000	108,000
2025-06-30	25.200	25.200	24.650	24.650	24.650	113,076
2025-06-27	25.200	25.400	24.900	25.150	25.150	211,010
2025-06-26	24.300	25.400	24.250	24.950	24.950	259,437
2025-06-25	24.350	24.500	24.000	24.300	24.300	225,030
2025-06-24	24.200	24.800	24.200	24.350	24.350	241,048
2025-06-23	24.500	24.500	23.900	24.500	24.500	147,000
2025-06-20	24.950	25.050	24.350	24.550	24.550	222,499
2025-06-19	25.350	25.350	24.700	24.850	24.850	295,010
2025-06-18	25.350	25.900	25.350	25.600	25.600	125,460
2025-06-17	25.100	25.450	25.100	25.350	25.350	101,000
2025-06-16	24.900	25.250	24.800	25.000	25.000	191,241
2025-06-13	25.750	25.750	25.250	25.300	25.300	457,101
2025-06-12	26.200	26.350	25.600	25.950	25.950	553,000
2025-06-11	26.500	26.500	25.450	26.200	26.200	621,030
2025-06-10	26.700	26.950	26.650	26.800	26.800	188,040
2025-06-09	27.150	27.150	26.150	26.700	26.700	252,000
2025-06-06	26.850	27.000	26.700	26.850	26.850	225,208
2025-06-05	26.900	27.100	26.600	26.600	26.600	126,438
2025-06-04	26.600	27.000	26.600	26.800	26.800	168,002
2025-06-03	26.250	26.950	26.150	26.500	26.500	212,000
2025-06-02	26.550	26.550	25.700	26.150	26.150	218,015
2025-05-29	26.950	26.950	26.600	26.600	26.600	123,000
2025-05-28	27.000	27.350	26.800	26.800	26.800	181,000
2025-05-27	27.650	27.800	26.900	26.950	26.950	296,000
2025-05-26	27.650	27.750	27.450	27.650	27.650	90,508
2025-05-23	27.500	28.200	27.500	27.650	27.650	352,000
2025-05-22	27.600	27.650	27.400	27.500	27.500	92,000
2025-05-21	27.250	27.700	27.250	27.600	27.600	292,000
2025-05-20	27.150	27.500	27.000	27.350	27.350	227,000
2025-05-19	27.850	27.850	27.100	27.100	27.100	261,109
2025-05-16	27.600	28.050	27.300	27.550	27.550	324,006
2025-05-15	27.300	27.550	27.150	27.250	27.250	321,000
2025-05-14	27.550	27.650	27.200	27.250	27.250	285,015
2025-05-13	27.950	28.000	27.400	27.450	27.450	367,000
2025-05-12	27.800	28.250	27.450	27.800	27.800	585,000
2025-05-09	26.650	27.350	26.650	27.200	27.200	734,030
2025-05-08	26.200	26.300	26.000	26.150	26.150	267,058
2025-05-07	26.400	26.400	26.100	26.100	26.100	258,050

← NewerPage 6 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.