Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	42.800	44.950	42.200	44.500	44.500	1,522,398
2024-10-30	41.850	43.350	41.700	42.600	42.600	769,930
2024-10-29	42.600	42.600	41.750	41.850	41.850	385,402
2024-10-28	42.950	42.950	42.250	42.450	42.450	318,186
2024-10-25	41.900	43.000	41.850	42.500	42.500	683,707
2024-10-24	42.300	42.300	41.500	41.650	41.650	519,025
2024-10-23	42.800	42.900	41.600	41.900	41.900	898,340
2024-10-22	42.250	42.800	41.600	42.800	42.800	630,833
2024-10-21	43.100	43.100	42.250	42.350	42.350	527,943
2024-10-18	43.600	43.700	42.900	42.900	42.900	486,367
2024-10-17	43.000	43.550	42.850	43.100	43.100	412,054
2024-10-16	43.750	43.900	42.850	42.850	42.850	885,691
2024-10-15	44.250	44.650	43.800	43.800	43.800	414,645
2024-10-14	43.950	44.350	43.500	44.100	44.100	642,959
2024-10-11	46.000	46.400	43.550	43.950	43.950	1,968,309
2024-10-09	46.950	47.200	45.750	46.100	46.100	615,691
2024-10-08	46.500	47.100	45.800	46.700	46.700	708,030
2024-10-07	47.900	47.900	46.150	46.250	46.250	1,296,702
2024-10-04	45.600	48.300	45.600	47.500	47.500	1,950,513
2024-10-01	45.850	46.300	45.100	45.450	45.450	747,650
2024-09-30	45.300	46.700	44.800	45.600	45.600	1,182,336
2024-09-27	44.700	45.350	44.500	45.100	45.100	640,131
2024-09-26	45.400	45.600	44.350	44.450	44.450	521,074
2024-09-25	45.050	45.700	44.800	44.850	44.850	731,817
2024-09-24	44.800	46.000	44.300	44.650	44.650	1,232,813
2024-09-23	44.000	44.500	43.300	44.350	44.350	1,568,122
2024-09-20	47.100	47.600	44.650	44.650	44.650	4,431,276
2024-09-19	49.600	49.800	49.100	49.600	49.600	547,180
2024-09-18	49.950	50.300	49.000	49.000	49.000	766,341
2024-09-16	50.200	50.300	49.350	49.400	49.400	1,112,351
2024-09-13	48.300	49.900	48.300	49.250	49.250	1,648,069
2024-09-12	49.500	49.500	47.650	47.750	47.750	1,329,687
2024-09-11	49.900	51.100	48.550	48.650	48.650	3,032,418
2024-09-10	47.650	49.950	47.150	47.400	47.400	1,148,320
2024-09-09	45.050	47.050	45.050	47.050	47.050	534,432
2024-09-06	47.450	47.450	45.550	45.950	45.950	736,840
2024-09-05	46.900	48.400	46.700	46.700	46.700	680,119
2024-09-04	46.450	46.800	44.850	46.750	46.750	842,415
2024-09-03	49.250	49.600	47.850	47.850	47.850	885,063
2024-09-02	51.000	51.700	49.150	49.150	49.150	1,452,892
2024-08-30	48.900	51.700	48.500	50.900	50.900	1,832,440
2024-08-29	47.700	48.450	47.200	47.800	47.800	646,034
2024-08-28	48.900	48.950	47.950	47.950	47.950	512,047
2024-08-27	48.000	48.800	47.900	48.500	48.500	579,781
2024-08-26	47.250	48.950	47.250	48.000	48.000	1,104,958
2024-08-23	47.200	47.200	45.550	46.600	46.600	1,503,013
2024-08-22	46.500	48.050	46.500	47.300	47.300	1,588,426
2024-08-21	48.950	49.100	47.000	48.400	48.400	1,658,829
2024-08-20	53.300	53.500	49.150	49.500	49.500	2,242,168
2024-08-19	51.500	52.900	50.700	52.600	52.600	1,267,389
2024-08-16	51.300	52.600	51.000	51.200	51.200	1,814,414
2024-08-15	52.000	52.600	50.800	51.300	51.300	2,380,448
2024-08-14	52.300	53.600	50.700	51.400	51.400	3,606,851
2024-08-13	49.700	52.200	49.250	51.500	51.500	4,161,979
2024-08-12	49.200	49.300	48.300	49.300	49.300	2,133,355
2024-08-09	45.750	45.950	44.700	44.850	44.850	1,112,348
2024-08-08	46.950	48.300	44.650	44.650	44.650	1,723,454
2024-08-07	43.350	47.000	43.300	47.000	47.000	819,034
2024-08-06	46.500	46.700	41.100	42.750	42.750	1,999,805
2024-08-05	48.500	48.600	45.650	45.650	45.650	1,443,024

← NewerPage 9 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.