Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7.450 | 8.000 | 7.450 | 8.000 | 20.370 | 392 |
| 2024-07-29 | 7.400 | 7.600 | 7.280 | 7.280 | 18.537 | 7,461 |
| 2024-07-26 | 7.400 | 7.420 | 7.400 | 7.400 | 18.843 | 4,712 |
| 2024-07-23 | 7.300 | 7.430 | 7.300 | 7.420 | 18.894 | 4,712 |
| 2024-07-22 | 7.260 | 7.260 | 7.260 | 7.260 | 18.486 | 392 |
| 2024-07-19 | 7.250 | 7.250 | 7.250 | 7.250 | 18.461 | 2,749 |
| 2024-07-18 | 7.460 | 7.650 | 7.450 | 7.650 | 19.479 | 1,963 |
| 2024-07-17 | 7.320 | 7.570 | 7.320 | 7.570 | 19.275 | 2,749 |
| 2024-07-16 | 7.250 | 7.350 | 7.250 | 7.260 | 18.486 | 4,712 |
| 2024-07-15 | 7.250 | 7.350 | 7.240 | 7.350 | 18.715 | 4,712 |
| 2024-07-12 | 7.070 | 7.350 | 7.070 | 7.350 | 18.715 | 14,530 |
| 2024-07-11 | 7.270 | 7.450 | 7.270 | 7.350 | 18.715 | 5,890 |
| 2024-07-10 | 7.350 | 7.400 | 7.280 | 7.280 | 18.537 | 10,996 |
| 2024-07-09 | 7.460 | 7.780 | 7.400 | 7.400 | 18.843 | 15,316 |
| 2024-07-08 | 7.450 | 7.490 | 7.280 | 7.460 | 18.995 | 17,672 |
| 2024-07-05 | 7.740 | 7.740 | 7.330 | 7.550 | 19.225 | 7,069 |
| 2024-07-04 | 7.410 | 8.360 | 7.320 | 8.360 | 21.287 | 12,174 |
| 2024-07-03 | 7.580 | 7.660 | 7.320 | 7.620 | 19.403 | 12,960 |
| 2024-07-02 | 7.980 | 7.980 | 7.980 | 7.980 | 20.319 | 0 |
| 2024-07-01 | 7.980 | 7.980 | 7.980 | 7.980 | 20.319 | 0 |
| 2024-06-28 | 7.960 | 8.160 | 7.950 | 7.980 | 20.319 | 12,567 |
| 2024-06-27 | 7.980 | 7.980 | 7.430 | 7.730 | 19.683 | 21,992 |
| 2024-06-26 | 8.240 | 8.240 | 7.810 | 8.010 | 20.396 | 10,210 |
| 2024-06-25 | 8.290 | 8.290 | 7.820 | 8.220 | 20.931 | 2,356 |
| 2024-06-24 | 8.230 | 8.490 | 8.230 | 8.330 | 21.211 | 1,570 |
| 2024-06-21 | 7.970 | 7.990 | 7.860 | 7.990 | 20.345 | 2,356 |
| 2024-06-20 | 8.170 | 8.170 | 7.860 | 8.090 | 20.600 | 1,178 |
| 2024-06-19 | 8.200 | 8.200 | 8.000 | 8.170 | 20.803 | 1,178 |
| 2024-06-18 | 8.400 | 8.400 | 7.740 | 8.230 | 20.956 | 3,534 |
| 2024-06-17 | 8.200 | 8.200 | 8.000 | 8.150 | 20.752 | 11,389 |
| 2024-06-14 | 7.860 | 8.360 | 7.860 | 8.360 | 21.287 | 3,927 |
| 2024-06-13 | 7.790 | 8.020 | 7.760 | 7.860 | 20.014 | 2,749 |
| 2024-06-12 | 7.960 | 7.990 | 7.750 | 7.990 | 20.345 | 5,498 |
| 2024-06-11 | 8.100 | 8.100 | 8.000 | 8.000 | 20.370 | 7,069 |
| 2024-06-07 | 8.180 | 9.000 | 8.110 | 8.400 | 21.389 | 44,770 |
| 2024-06-06 | 7.770 | 8.200 | 7.770 | 8.190 | 20.854 | 9,032 |
| 2024-06-05 | 8.400 | 8.400 | 8.050 | 8.370 | 21.313 | 4,712 |
| 2024-06-04 | 8.250 | 8.900 | 8.250 | 8.400 | 21.389 | 9,425 |
| 2024-06-03 | 8.370 | 8.370 | 8.000 | 8.280 | 21.083 | 8,640 |
| 2024-05-31 | 7.990 | 8.590 | 7.920 | 8.350 | 21.262 | 17,280 |
| 2024-05-30 | 8.000 | 8.000 | 7.800 | 8.000 | 20.370 | 18,850 |
| 2024-05-29 | 7.970 | 8.000 | 7.770 | 8.000 | 20.370 | 7,854 |
| 2024-05-28 | 7.970 | 7.970 | 7.970 | 7.970 | 20.294 | 392 |
| 2024-05-27 | 7.970 | 7.990 | 7.970 | 7.990 | 20.345 | 2,749 |
| 2024-05-24 | 8.000 | 8.000 | 7.710 | 7.990 | 20.345 | 1,963 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 20.370 | 3,927 |
| 2024-05-22 | 8.000 | 8.000 | 8.000 | 8.000 | 20.370 | 1,963 |
| 2024-05-21 | 8.200 | 8.200 | 7.990 | 7.990 | 20.345 | 1,963 |
| 2024-05-20 | 8.000 | 8.000 | 7.920 | 7.990 | 20.345 | 35,345 |
| 2024-05-17 | 8.010 | 8.230 | 7.920 | 7.920 | 20.167 | 11,389 |
| 2024-05-16 | 7.860 | 8.000 | 7.860 | 7.890 | 20.090 | 6,283 |
| 2024-05-15 | 7.850 | 8.200 | 7.850 | 8.000 | 20.370 | 29,454 |
| 2024-05-14 | 7.900 | 8.160 | 7.850 | 7.850 | 19.988 | 10,603 |
| 2024-05-13 | 7.480 | 8.300 | 7.480 | 8.170 | 20.803 | 22,385 |
| 2024-05-10 | 7.500 | 8.250 | 7.200 | 8.000 | 20.370 | 60,087 |
| 2024-05-09 | 7.650 | 7.650 | 7.650 | 7.650 | 19.479 | 0 |
| 2024-05-08 | 7.750 | 7.750 | 7.650 | 7.650 | 19.479 | 5,105 |
| 2024-05-07 | 7.500 | 8.200 | 7.500 | 7.750 | 19.734 | 24,741 |
| 2024-05-06 | 7.070 | 7.600 | 7.070 | 7.600 | 19.352 | 22,778 |
| 2024-05-03 | 7.000 | 7.070 | 7.000 | 7.050 | 17.951 | 6,283 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.