Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	39.400	40.250	39.400	40.100	40.100	391,683
2025-02-04	40.200	40.650	39.350	39.600	39.600	382,793
2025-02-03	37.950	40.700	37.950	40.200	40.200	823,537
2025-01-22	38.200	38.700	38.200	38.650	38.650	254,163
2025-01-21	38.050	38.400	37.900	38.100	38.100	150,362
2025-01-20	38.600	38.600	37.800	38.050	38.050	246,727
2025-01-17	38.400	38.550	38.150	38.300	38.300	184,833
2025-01-16	38.150	38.450	37.900	38.150	38.150	241,908
2025-01-15	39.300	39.300	37.850	37.850	37.850	549,413
2025-01-14	37.850	39.250	37.850	39.000	39.000	642,484
2025-01-13	37.600	37.750	37.100	37.750	37.750	734,684
2025-01-10	38.300	38.300	36.800	36.800	36.800	833,884
2025-01-09	39.250	39.800	38.300	38.300	38.300	557,240
2025-01-08	38.700	39.300	38.600	39.300	39.300	271,379
2025-01-07	39.350	39.400	38.600	39.000	39.000	663,790
2025-01-06	39.100	39.600	38.900	39.250	39.250	540,880
2025-01-03	40.050	40.450	38.900	38.900	38.900	777,130
2025-01-02	40.650	40.650	39.800	40.050	40.050	540,011
2024-12-31	41.450	41.700	40.300	40.650	40.650	763,844
2024-12-30	39.450	42.100	39.400	41.200	41.200	1,613,106
2024-12-27	40.550	40.550	39.450	39.450	39.450	767,510
2024-12-26	41.000	41.250	40.250	40.400	40.400	581,798
2024-12-25	40.450	41.000	40.400	41.000	41.000	366,094
2024-12-24	41.450	41.500	40.350	40.350	40.350	918,131
2024-12-23	41.200	41.500	41.100	41.350	41.350	491,969
2024-12-20	41.700	42.100	40.850	40.950	40.950	888,337
2024-12-19	41.500	42.300	41.150	41.200	41.200	1,415,688
2024-12-18	42.200	42.600	41.750	41.950	41.950	774,534
2024-12-17	43.000	43.400	41.950	42.100	42.100	1,556,461
2024-12-16	42.700	44.350	42.350	42.650	42.650	2,160,520
2024-12-13	44.000	44.350	42.000	42.100	42.100	2,875,274
2024-12-12	45.800	46.650	43.800	44.100	44.100	4,663,814
2024-12-11	47.650	48.450	47.650	47.650	47.650	2,624,007
2024-12-10	57.000	57.600	52.800	52.900	52.900	3,511,380
2024-12-09	58.800	58.800	56.400	57.700	57.700	1,800,691
2024-12-06	55.800	58.500	55.200	58.000	58.000	2,653,675
2024-12-05	55.900	56.500	55.200	55.400	55.400	1,051,987
2024-12-04	57.000	58.700	55.000	55.900	55.900	3,787,136
2024-12-03	53.800	57.100	53.600	56.500	56.500	2,814,353
2024-12-02	55.000	55.500	53.800	53.800	53.800	1,497,624
2024-11-29	54.100	55.400	53.900	54.800	54.800	1,494,112
2024-11-28	54.900	54.900	52.700	54.100	54.100	1,966,752
2024-11-27	55.000	55.400	53.900	54.400	54.400	2,265,092
2024-11-26	55.700	56.100	54.400	55.200	55.200	1,680,712
2024-11-25	56.100	57.800	54.400	55.700	55.700	3,478,177
2024-11-22	51.600	56.400	51.000	54.800	54.800	4,943,148
2024-11-21	50.700	52.300	50.400	51.600	51.600	2,748,943
2024-11-20	51.100	51.100	49.650	50.700	50.700	2,350,163
2024-11-19	49.550	50.700	48.900	50.700	50.700	2,454,607
2024-11-18	48.600	51.000	47.100	49.500	49.500	6,583,416
2024-11-15	46.500	48.400	45.900	48.150	48.150	3,881,319
2024-11-14	45.250	45.900	44.800	45.800	45.800	2,018,010
2024-11-13	45.600	46.050	44.050	44.450	44.450	2,452,569
2024-11-12	45.600	45.900	44.000	44.300	44.300	1,556,698
2024-11-11	42.800	46.250	42.800	45.400	45.400	3,042,667
2024-11-08	42.700	43.450	41.500	42.300	42.300	1,943,280
2024-11-07	44.850	44.950	41.450	42.050	42.050	3,472,427
2024-11-06	44.300	45.400	44.050	44.950	44.950	1,355,844
2024-11-05	43.900	44.350	43.700	43.900	43.900	564,382
2024-11-04	44.950	45.300	43.350	43.500	43.500	838,558

← NewerPage 8 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.