Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.000 | 7.070 | 7.000 | 7.050 | 17.951 | 6,283 |
| 2024-05-02 | 7.010 | 7.230 | 7.010 | 7.060 | 17.977 | 8,640 |
| 2024-04-30 | 7.030 | 7.980 | 7.030 | 7.980 | 20.319 | 4,320 |
| 2024-04-29 | 7.050 | 7.260 | 7.030 | 7.260 | 18.486 | 10,210 |
| 2024-04-26 | 7.100 | 7.290 | 7.100 | 7.290 | 18.563 | 4,712 |
| 2024-04-25 | 7.220 | 7.290 | 7.220 | 7.290 | 18.563 | 2,356 |
| 2024-04-24 | 7.250 | 7.540 | 7.050 | 7.110 | 18.104 | 11,781 |
| 2024-04-23 | 7.250 | 7.450 | 7.050 | 7.050 | 17.951 | 9,818 |
| 2024-04-22 | 7.000 | 7.230 | 6.820 | 7.210 | 18.359 | 10,603 |
| 2024-04-19 | 7.100 | 7.100 | 7.050 | 7.050 | 17.951 | 4,712 |
| 2024-04-18 | 7.050 | 7.240 | 7.050 | 7.240 | 18.435 | 2,356 |
| 2024-04-17 | 7.020 | 7.260 | 7.020 | 7.200 | 18.333 | 33,774 |
| 2024-04-16 | 7.090 | 7.600 | 7.030 | 7.600 | 19.352 | 10,210 |
| 2024-04-15 | 7.150 | 7.310 | 6.960 | 7.090 | 18.053 | 8,640 |
| 2024-04-12 | 7.350 | 7.350 | 7.350 | 7.350 | 18.715 | 785 |
| 2024-04-11 | 7.200 | 7.700 | 7.200 | 7.350 | 18.715 | 5,890 |
| 2024-04-10 | 7.230 | 7.230 | 6.810 | 7.220 | 18.384 | 7,461 |
| 2024-04-09 | 7.200 | 7.210 | 7.020 | 7.210 | 18.359 | 7,069 |
| 2024-04-08 | 7.760 | 7.760 | 7.450 | 7.450 | 18.970 | 7,461 |
| 2024-04-03 | 7.330 | 7.790 | 7.330 | 7.790 | 19.836 | 7,069 |
| 2024-04-02 | 7.600 | 7.770 | 7.350 | 7.770 | 19.785 | 6,283 |
| 2024-04-01 | 7.650 | 7.650 | 7.600 | 7.600 | 19.352 | 1,178 |
| 2024-03-29 | 7.910 | 7.960 | 7.650 | 7.650 | 19.479 | 4,712 |
| 2024-03-28 | 7.800 | 7.890 | 7.700 | 7.700 | 19.606 | 1,570 |
| 2024-03-27 | 7.660 | 7.780 | 7.630 | 7.630 | 19.428 | 5,498 |
| 2024-03-26 | 7.730 | 7.730 | 7.250 | 7.640 | 19.454 | 3,534 |
| 2024-03-25 | 7.920 | 7.920 | 7.920 | 7.920 | 20.167 | 0 |
| 2024-03-22 | 7.000 | 7.970 | 7.000 | 7.920 | 20.167 | 64,407 |
| 2024-03-21 | 7.180 | 7.250 | 7.050 | 7.250 | 18.461 | 33,774 |
| 2024-03-20 | 7.200 | 7.200 | 7.200 | 7.200 | 18.333 | 0 |
| 2024-03-19 | 7.020 | 7.240 | 6.810 | 7.200 | 18.333 | 9,425 |
| 2024-03-18 | 7.290 | 7.290 | 7.290 | 7.290 | 18.563 | 0 |
| 2024-03-15 | 7.000 | 7.290 | 7.000 | 7.290 | 18.563 | 5,890 |
| 2024-03-14 | 7.320 | 7.320 | 7.320 | 7.320 | 18.639 | 0 |
| 2024-03-13 | 7.520 | 7.520 | 7.180 | 7.320 | 18.639 | 20,814 |
| 2024-03-12 | 7.080 | 7.270 | 7.080 | 7.270 | 18.512 | 1,178 |
| 2024-03-11 | 7.300 | 7.390 | 7.050 | 7.280 | 18.537 | 5,498 |
| 2024-03-08 | 7.180 | 7.180 | 7.120 | 7.180 | 18.282 | 2,356 |
| 2024-03-07 | 7.500 | 7.750 | 7.000 | 7.410 | 18.868 | 7,854 |
| 2024-03-06 | 7.520 | 7.520 | 7.520 | 7.520 | 19.148 | 0 |
| 2024-03-05 | 7.450 | 7.530 | 7.200 | 7.520 | 19.148 | 14,923 |
| 2024-03-04 | 7.360 | 7.650 | 7.360 | 7.450 | 18.970 | 22,385 |
| 2024-03-01 | 7.400 | 7.600 | 7.250 | 7.250 | 18.461 | 4,712 |
| 2024-02-29 | 7.470 | 7.950 | 7.400 | 7.590 | 19.326 | 6,676 |
| 2024-02-27 | 7.380 | 7.490 | 7.190 | 7.470 | 19.021 | 14,138 |
| 2024-02-26 | 7.150 | 7.550 | 7.150 | 7.550 | 19.225 | 21,600 |
| 2024-02-23 | 7.400 | 7.500 | 7.400 | 7.500 | 19.097 | 1,178 |
| 2024-02-22 | 7.510 | 7.800 | 7.350 | 7.800 | 19.861 | 9,425 |
| 2024-02-21 | 7.700 | 7.790 | 7.550 | 7.750 | 19.734 | 16,101 |
| 2024-02-20 | 7.700 | 8.090 | 7.310 | 7.970 | 20.294 | 35,345 |
| 2024-02-19 | 7.310 | 7.990 | 7.250 | 7.600 | 19.352 | 32,989 |
| 2024-02-16 | 7.390 | 8.120 | 7.390 | 8.120 | 20.676 | 1,178 |
| 2024-02-15 | 7.490 | 7.510 | 7.390 | 7.390 | 18.817 | 3,927 |
| 2024-02-05 | 7.850 | 7.850 | 7.430 | 7.520 | 19.148 | 12,567 |
| 2024-02-02 | 7.390 | 7.600 | 7.390 | 7.500 | 19.097 | 21,207 |
| 2024-02-01 | 7.250 | 7.550 | 7.240 | 7.400 | 18.843 | 25,134 |
| 2024-01-31 | 7.310 | 7.310 | 7.000 | 7.230 | 18.410 | 9,425 |
| 2024-01-30 | 7.200 | 7.750 | 7.000 | 7.260 | 18.486 | 39,272 |
| 2024-01-29 | 7.230 | 7.310 | 6.850 | 7.310 | 18.613 | 111,927 |
| 2024-01-26 | 6.030 | 6.800 | 6.030 | 6.650 | 16.933 | 65,192 |
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.