Honmyue Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	12.500	12.550	12.300	12.400	11.888	287,000
2022-05-13	12.400	12.400	12.150	12.400	11.888	218,271
2022-05-12	12.600	12.700	12.050	12.100	11.600	600,001
2022-05-11	12.900	12.950	12.700	12.700	12.175	292,050
2022-05-10	13.150	13.150	12.850	12.900	12.367	438,002
2022-05-09	13.600	13.600	13.100	13.100	12.559	361,164
2022-05-06	13.550	13.700	13.550	13.700	13.134	65,001
2022-05-05	13.800	13.900	13.700	13.750	13.182	196,002
2022-05-04	13.800	13.850	13.750	13.800	13.230	201,000
2022-05-03	13.450	13.800	13.450	13.800	13.230	144,400
2022-04-29	13.550	13.650	13.550	13.600	13.038	101,000
2022-04-28	13.600	13.700	13.500	13.550	12.990	200,010
2022-04-27	13.300	13.600	13.200	13.500	12.942	608,248
2022-04-26	13.750	13.750	13.650	13.750	13.182	262,050
2022-04-25	14.100	14.100	13.700	13.700	13.134	491,000
2022-04-22	14.300	14.300	14.150	14.250	13.661	117,010
2022-04-21	14.200	14.300	14.100	14.300	13.709	253,000
2022-04-20	14.350	14.350	14.050	14.200	13.613	439,046
2022-04-19	14.400	14.400	14.300	14.350	13.757	207,100
2022-04-18	14.550	14.550	14.300	14.300	13.709	307,011
2022-04-15	14.650	14.650	14.450	14.550	13.949	299,031
2022-04-14	14.800	14.800	14.550	14.700	14.093	205,000
2022-04-13	14.700	14.750	14.650	14.700	14.093	175,003
2022-04-12	14.500	14.750	14.400	14.600	13.997	271,601
2022-04-11	14.700	14.700	14.500	14.500	13.901	363,040
2022-04-08	14.700	14.850	14.650	14.700	14.093	333,050
2022-04-07	14.900	15.000	14.600	14.650	14.045	811,000
2022-04-06	14.950	15.050	14.850	15.000	14.380	150,000
2022-04-01	15.000	15.050	14.950	14.950	14.332	187,001
2022-03-31	15.100	15.150	15.000	15.050	14.428	235,267
2022-03-30	15.100	15.300	15.050	15.050	14.428	432,269
2022-03-29	15.000	15.100	14.950	15.000	14.380	261,001
2022-03-28	15.050	15.100	14.900	15.000	14.380	305,399
2022-03-25	15.050	15.100	14.950	15.000	14.380	266,030
2022-03-24	15.250	15.250	15.000	15.000	14.380	495,150
2022-03-23	15.200	15.300	15.100	15.150	14.524	598,126
2022-03-22	15.200	15.250	15.100	15.200	14.572	298,127
2022-03-21	15.100	15.200	15.100	15.200	14.572	243,000
2022-03-18	15.200	15.200	15.100	15.150	14.524	231,039
2022-03-17	15.150	15.200	15.050	15.150	14.524	304,001
2022-03-16	15.100	15.150	15.000	15.050	14.428	239,000
2022-03-15	15.050	15.100	14.950	15.050	14.428	472,250
2022-03-14	15.150	15.250	15.050	15.100	14.476	279,482
2022-03-11	15.100	15.100	15.000	15.100	14.476	224,300
2022-03-10	15.150	15.200	15.100	15.150	14.524	287,000
2022-03-09	15.050	15.100	15.000	15.100	14.476	390,031
2022-03-08	15.000	15.200	14.850	14.950	14.332	1,032,033
2022-03-07	15.400	15.400	15.000	15.050	14.428	1,339,548
2022-03-04	15.500	15.700	15.400	15.400	14.764	716,141
2022-03-03	16.050	16.100	15.550	15.550	14.907	1,208,480
2022-03-02	15.800	16.050	15.800	15.950	15.291	1,231,034
2022-03-01	15.950	15.950	15.750	15.850	15.195	1,264,001
2022-02-25	15.750	16.050	15.600	15.950	15.291	4,200,458
2022-02-24	15.500	15.800	15.350	15.650	15.003	2,011,001
2022-02-23	15.250	15.650	15.200	15.600	14.955	881,042
2022-02-22	15.250	15.300	14.950	15.150	14.524	465,001
2022-02-21	15.100	15.300	15.100	15.300	14.668	166,200
2022-02-18	15.200	15.200	15.100	15.200	14.572	254,000
2022-02-17	15.200	15.300	15.150	15.200	14.572	338,000
2022-02-16	15.200	15.250	15.050	15.200	14.572	355,000

← NewerPage 19 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-01	0.5000 TWD
2021-10-06	0.4000 TWD
2019-08-27	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.