Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	26.700	26.700	26.200	26.400	26.400	412,059
2025-05-05	27.500	28.400	26.600	27.000	27.000	910,000
2025-05-02	26.050	26.800	26.000	26.800	26.800	339,021
2025-04-30	26.000	26.550	25.800	25.850	25.850	266,556
2025-04-29	25.650	26.050	25.600	26.000	26.000	203,600
2025-04-28	25.700	25.950	25.400	25.500	25.500	152,799
2025-04-25	25.600	25.700	25.300	25.400	25.400	196,527
2025-04-24	25.500	25.750	25.000	25.200	25.200	142,959
2025-04-23	24.900	25.500	24.900	25.250	25.250	215,619
2025-04-22	24.950	25.100	24.250	24.400	24.400	490,983
2025-04-21	26.050	26.100	25.200	25.200	25.200	323,420
2025-04-18	26.350	26.350	25.850	25.950	25.950	162,914
2025-04-17	26.350	26.350	25.700	26.150	26.150	320,647
2025-04-16	27.550	27.550	26.300	26.350	26.350	418,967
2025-04-15	26.150	27.600	26.150	27.550	27.550	525,619
2025-04-14	26.200	27.000	25.750	26.000	26.000	565,313
2025-04-11	26.100	26.100	24.950	25.850	25.850	541,858
2025-04-10	26.050	26.100	25.900	26.100	26.100	714,888
2025-04-09	25.650	25.650	23.400	23.750	23.750	2,026,895
2025-04-08	25.350	26.350	25.350	25.650	25.650	1,726,363
2025-04-07	28.150	28.150	28.150	28.150	28.150	116,212
2025-04-02	31.500	31.650	30.950	31.250	31.250	437,519
2025-04-01	31.500	32.400	31.300	31.500	31.500	581,906
2025-03-31	31.650	31.650	30.500	31.150	31.150	1,262,653
2025-03-28	34.050	34.050	31.950	32.200	32.200	1,567,137
2025-03-27	34.500	34.600	34.000	34.000	34.000	312,657
2025-03-26	34.300	34.600	34.150	34.450	34.450	205,464
2025-03-25	34.800	34.850	34.100	34.100	34.100	663,541
2025-03-24	34.600	35.300	34.500	34.800	34.800	715,193
2025-03-21	34.350	34.650	34.100	34.350	34.350	556,767
2025-03-20	34.200	34.500	34.150	34.150	34.150	351,949
2025-03-19	34.550	34.950	34.100	34.100	34.100	607,827
2025-03-18	34.550	34.600	34.200	34.450	34.450	784,609
2025-03-17	34.800	35.300	34.250	34.300	34.300	1,498,831
2025-03-14	36.900	36.900	34.850	35.000	35.000	4,445,353
2025-03-13	38.700	38.700	38.700	38.700	38.700	850,863
2025-03-12	41.350	43.600	41.250	43.000	43.000	794,496
2025-03-11	40.800	42.000	39.500	41.600	41.600	1,586,311
2025-03-10	44.100	44.500	43.150	43.350	43.350	845,094
2025-03-07	44.200	44.250	43.000	43.200	43.200	669,159
2025-03-06	44.750	45.000	44.200	44.200	44.200	387,414
2025-03-05	44.500	44.950	44.050	44.600	44.600	447,804
2025-03-04	43.500	44.900	43.000	44.500	44.500	560,621
2025-03-03	43.000	44.000	43.000	43.650	43.650	371,846
2025-02-27	44.450	44.950	43.600	43.800	43.800	666,656
2025-02-26	45.450	45.800	44.400	44.400	44.400	1,001,991
2025-02-25	44.700	46.500	44.350	45.500	45.500	1,018,142
2025-02-24	43.300	45.300	43.150	44.750	44.750	1,056,615
2025-02-21	42.800	43.650	42.750	43.300	43.300	724,208
2025-02-20	42.300	42.950	42.200	42.700	42.700	367,897
2025-02-19	42.400	42.600	42.200	42.300	42.300	349,605
2025-02-18	42.900	42.900	42.250	42.450	42.450	283,871
2025-02-17	42.250	42.950	42.100	42.550	42.550	516,766
2025-02-14	42.650	42.700	41.750	42.200	42.200	622,453
2025-02-13	42.950	43.550	42.600	42.650	42.650	906,427
2025-02-12	40.650	43.200	40.650	42.750	42.750	1,659,924
2025-02-11	40.850	41.250	40.600	40.700	40.700	576,760
2025-02-10	39.750	40.250	39.450	39.850	39.850	328,480
2025-02-07	40.550	40.550	39.500	39.750	39.750	716,909
2025-02-06	40.450	41.150	40.200	40.500	40.500	377,162

← NewerPage 7 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.