Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 7.200 | 7.200 | 6.900 | 7.140 | 18.181 | 9,818 |
| 2022-10-31 | 6.900 | 7.200 | 6.900 | 7.130 | 18.155 | 5,105 |
| 2022-10-28 | 6.960 | 7.040 | 6.810 | 6.980 | 17.773 | 5,105 |
| 2022-10-27 | 6.750 | 7.000 | 6.750 | 6.970 | 17.748 | 11,781 |
| 2022-10-26 | 7.200 | 7.200 | 6.860 | 7.100 | 18.079 | 3,927 |
| 2022-10-25 | 6.990 | 7.140 | 6.810 | 6.990 | 17.799 | 2,749 |
| 2022-10-24 | 6.990 | 6.990 | 6.930 | 6.990 | 17.799 | 1,963 |
| 2022-10-21 | 7.200 | 7.200 | 6.610 | 6.760 | 17.213 | 9,032 |
| 2022-10-20 | 6.750 | 7.100 | 6.510 | 6.890 | 17.544 | 5,498 |
| 2022-10-19 | 6.850 | 7.110 | 6.320 | 6.650 | 16.933 | 11,781 |
| 2022-10-18 | 6.680 | 6.690 | 6.500 | 6.690 | 17.035 | 5,105 |
| 2022-10-17 | 6.380 | 6.470 | 6.300 | 6.470 | 16.475 | 10,996 |
| 2022-10-14 | 6.100 | 6.490 | 6.090 | 6.470 | 16.475 | 40,058 |
| 2022-10-13 | 6.240 | 6.290 | 5.850 | 5.900 | 15.023 | 16,101 |
| 2022-10-12 | 6.190 | 6.290 | 6.040 | 6.190 | 15.762 | 9,425 |
| 2022-10-11 | 6.300 | 6.400 | 6.100 | 6.100 | 15.532 | 25,527 |
| 2022-10-07 | 6.530 | 6.800 | 6.440 | 6.800 | 17.315 | 5,498 |
| 2022-10-06 | 6.590 | 6.820 | 6.410 | 6.560 | 16.704 | 28,276 |
| 2022-10-05 | 6.410 | 6.590 | 6.360 | 6.480 | 16.500 | 9,425 |
| 2022-10-04 | 6.540 | 6.600 | 6.330 | 6.600 | 16.806 | 7,854 |
| 2022-10-03 | 6.640 | 6.780 | 6.530 | 6.540 | 16.653 | 11,389 |
| 2022-09-30 | 6.630 | 6.700 | 6.630 | 6.640 | 16.907 | 1,963 |
| 2022-09-29 | 6.640 | 7.190 | 6.580 | 6.750 | 17.188 | 14,923 |
| 2022-09-28 | 6.710 | 6.750 | 6.620 | 6.750 | 17.188 | 7,854 |
| 2022-09-27 | 6.780 | 6.780 | 6.770 | 6.780 | 17.264 | 7,461 |
| 2022-09-26 | 6.790 | 6.800 | 6.620 | 6.780 | 17.264 | 29,454 |
| 2022-09-23 | 6.670 | 7.020 | 6.660 | 6.830 | 17.391 | 23,563 |
| 2022-09-22 | 6.660 | 6.880 | 6.500 | 6.690 | 17.035 | 7,854 |
| 2022-09-21 | 6.760 | 6.900 | 6.670 | 6.900 | 17.569 | 12,174 |
| 2022-09-20 | 6.810 | 6.830 | 6.750 | 6.770 | 17.238 | 6,283 |
| 2022-09-19 | 7.000 | 7.000 | 7.000 | 7.000 | 17.824 | 0 |
| 2022-09-16 | 6.730 | 7.050 | 6.730 | 7.000 | 17.824 | 8,247 |
| 2022-09-15 | 6.880 | 6.920 | 6.850 | 6.860 | 17.468 | 5,105 |
| 2022-09-14 | 6.900 | 6.930 | 6.880 | 6.930 | 17.646 | 3,927 |
| 2022-09-13 | 7.080 | 7.080 | 6.700 | 6.900 | 17.569 | 26,705 |
| 2022-09-12 | 6.810 | 7.040 | 6.800 | 6.900 | 17.569 | 3,927 |
| 2022-09-08 | 7.100 | 7.100 | 7.070 | 7.070 | 18.002 | 1,178 |
| 2022-09-07 | 7.100 | 7.100 | 6.910 | 6.920 | 17.620 | 9,425 |
| 2022-09-06 | 7.000 | 7.300 | 7.000 | 7.000 | 17.824 | 12,174 |
| 2022-09-05 | 6.960 | 7.270 | 6.830 | 7.100 | 18.079 | 31,025 |
| 2022-09-02 | 6.690 | 6.790 | 6.670 | 6.790 | 17.289 | 7,069 |
| 2022-09-01 | 6.790 | 6.790 | 6.500 | 6.550 | 16.678 | 16,887 |
| 2022-08-31 | 6.600 | 6.940 | 6.600 | 6.790 | 17.289 | 17,672 |
| 2022-08-30 | 6.610 | 6.750 | 6.520 | 6.600 | 16.806 | 62,051 |
| 2022-08-29 | 6.520 | 7.190 | 6.520 | 6.760 | 17.213 | 42,021 |
| 2022-08-26 | 7.200 | 7.310 | 7.120 | 7.160 | 18.231 | 16,887 |
| 2022-08-25 | 7.480 | 7.480 | 7.120 | 7.200 | 18.333 | 16,887 |
| 2022-08-24 | 7.610 | 7.610 | 7.330 | 7.330 | 18.664 | 2,749 |
| 2022-08-23 | 7.050 | 7.420 | 7.050 | 7.360 | 18.741 | 16,494 |
| 2022-08-22 | 7.490 | 7.490 | 7.250 | 7.270 | 18.512 | 85,614 |
| 2022-08-19 | 6.710 | 8.060 | 6.710 | 8.050 | 20.498 | 121,352 |
| 2022-08-18 | 8.130 | 8.130 | 7.330 | 7.330 | 18.664 | 57,731 |
| 2022-08-17 | 8.340 | 8.350 | 8.110 | 8.140 | 20.727 | 203,825 |
| 2022-08-16 | 9.400 | 9.400 | 8.600 | 8.670 | 22.076 | 155,127 |
| 2022-08-15 | 9.900 | 9.900 | 8.790 | 9.290 | 23.655 | 161,018 |
| 2022-08-12 | 8.980 | 9.800 | 8.980 | 9.450 | 24.063 | 400,189 |
| 2022-08-11 | 8.550 | 8.910 | 8.160 | 8.910 | 22.688 | 444,568 |
| 2022-08-10 | 7.420 | 8.100 | 7.410 | 8.100 | 20.625 | 263,913 |
| 2022-08-09 | 7.300 | 7.470 | 7.200 | 7.370 | 18.766 | 45,949 |
| 2022-08-08 | 7.200 | 7.390 | 7.170 | 7.380 | 18.792 | 36,523 |
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.