Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 7.200 | 7.200 | 7.110 | 7.200 | 18.333 | 4,320 |
| 2022-08-04 | 7.110 | 7.190 | 7.050 | 7.180 | 18.282 | 28,276 |
| 2022-08-03 | 7.270 | 7.270 | 7.110 | 7.140 | 18.181 | 15,316 |
| 2022-08-02 | 7.290 | 7.290 | 7.130 | 7.180 | 18.282 | 20,029 |
| 2022-08-01 | 7.360 | 7.360 | 7.200 | 7.310 | 18.613 | 45,556 |
| 2022-07-29 | 7.530 | 7.530 | 7.150 | 7.280 | 18.537 | 88,363 |
| 2022-07-28 | 7.410 | 7.460 | 7.250 | 7.380 | 18.792 | 25,920 |
| 2022-07-27 | 7.410 | 7.410 | 7.320 | 7.410 | 18.868 | 14,530 |
| 2022-07-26 | 7.460 | 7.550 | 7.400 | 7.410 | 18.868 | 13,745 |
| 2022-07-25 | 7.350 | 7.560 | 7.350 | 7.460 | 18.995 | 16,887 |
| 2022-07-22 | 7.370 | 7.490 | 7.350 | 7.400 | 18.843 | 10,996 |
| 2022-07-21 | 7.510 | 7.620 | 7.400 | 7.480 | 19.046 | 32,203 |
| 2022-07-20 | 7.850 | 7.850 | 7.400 | 7.590 | 19.326 | 67,941 |
| 2022-07-19 | 7.800 | 8.100 | 7.620 | 7.980 | 20.319 | 119,389 |
| 2022-07-18 | 7.910 | 8.700 | 7.910 | 8.450 | 21.516 | 192,436 |
| 2022-07-15 | 7.270 | 8.250 | 7.270 | 8.250 | 21.007 | 36,130 |
| 2022-07-14 | 7.640 | 7.640 | 7.500 | 7.500 | 19.097 | 5,890 |
| 2022-07-13 | 7.540 | 8.230 | 7.360 | 8.230 | 20.956 | 50,269 |
| 2022-07-12 | 7.500 | 7.750 | 7.280 | 7.490 | 19.072 | 12,567 |
| 2022-07-11 | 7.830 | 7.830 | 7.350 | 7.490 | 19.072 | 20,814 |
| 2022-07-08 | 7.460 | 7.990 | 7.460 | 7.990 | 20.345 | 34,167 |
| 2022-07-07 | 7.230 | 7.490 | 7.200 | 7.480 | 19.046 | 16,101 |
| 2022-07-06 | 7.470 | 7.720 | 7.200 | 7.720 | 19.657 | 12,174 |
| 2022-07-05 | 7.500 | 7.760 | 7.140 | 7.500 | 19.097 | 11,781 |
| 2022-07-04 | 7.490 | 7.510 | 7.360 | 7.500 | 19.097 | 7,461 |
| 2022-07-01 | 8.040 | 8.040 | 7.480 | 7.500 | 19.097 | 18,065 |
| 2022-06-30 | 7.800 | 7.800 | 7.560 | 7.700 | 19.606 | 5,498 |
| 2022-06-29 | 7.850 | 7.850 | 7.720 | 7.800 | 19.861 | 1,570 |
| 2022-06-28 | 7.900 | 8.000 | 7.860 | 7.970 | 20.294 | 15,316 |
| 2022-06-27 | 7.780 | 8.110 | 7.780 | 8.050 | 20.498 | 12,960 |
| 2022-06-24 | 7.520 | 7.780 | 7.520 | 7.780 | 19.810 | 4,320 |
| 2022-06-23 | 7.800 | 7.800 | 7.730 | 7.730 | 19.683 | 10,210 |
| 2022-06-22 | 7.800 | 7.810 | 7.800 | 7.800 | 19.861 | 7,461 |
| 2022-06-21 | 8.050 | 8.050 | 7.750 | 7.770 | 19.785 | 11,389 |
| 2022-06-20 | 7.840 | 8.620 | 7.670 | 8.620 | 21.949 | 15,709 |
| 2022-06-17 | 7.970 | 7.970 | 7.840 | 7.840 | 19.963 | 8,247 |
| 2022-06-16 | 7.960 | 8.080 | 7.950 | 7.950 | 20.243 | 5,890 |
| 2022-06-15 | 8.000 | 8.000 | 7.960 | 7.960 | 20.269 | 10,210 |
| 2022-06-14 | 8.000 | 8.080 | 7.950 | 8.000 | 20.370 | 18,458 |
| 2022-06-13 | 8.050 | 8.100 | 8.050 | 8.100 | 20.625 | 1,570 |
| 2022-06-10 | 8.240 | 8.240 | 8.000 | 8.150 | 20.752 | 32,596 |
| 2022-06-09 | 8.000 | 8.080 | 8.000 | 8.080 | 20.574 | 21,992 |
| 2022-06-08 | 8.000 | 8.070 | 8.000 | 8.000 | 20.370 | 7,854 |
| 2022-06-07 | 7.960 | 8.070 | 7.920 | 7.980 | 20.319 | 14,530 |
| 2022-06-06 | 8.150 | 8.150 | 8.000 | 8.010 | 20.396 | 7,461 |
| 2022-06-02 | 8.150 | 8.160 | 8.050 | 8.050 | 20.498 | 15,316 |
| 2022-06-01 | 7.850 | 8.120 | 7.850 | 8.050 | 20.498 | 13,745 |
| 2022-05-31 | 8.010 | 8.020 | 7.810 | 7.810 | 19.887 | 15,316 |
| 2022-05-30 | 8.250 | 8.250 | 7.920 | 8.010 | 20.396 | 15,709 |
| 2022-05-27 | 8.070 | 8.310 | 8.050 | 8.310 | 21.160 | 3,927 |
| 2022-05-26 | 8.180 | 8.180 | 7.910 | 8.070 | 20.549 | 7,069 |
| 2022-05-25 | 8.310 | 8.310 | 8.100 | 8.250 | 21.007 | 1,570 |
| 2022-05-24 | 8.020 | 8.160 | 7.900 | 8.140 | 20.727 | 8,640 |
| 2022-05-23 | 8.180 | 8.180 | 8.180 | 8.180 | 20.829 | 392 |
| 2022-05-20 | 8.240 | 8.240 | 7.920 | 8.090 | 20.600 | 12,174 |
| 2022-05-19 | 7.960 | 7.980 | 7.900 | 7.970 | 20.294 | 21,600 |
| 2022-05-18 | 8.330 | 8.330 | 8.050 | 8.060 | 20.523 | 16,494 |
| 2022-05-17 | 8.300 | 8.430 | 8.100 | 8.280 | 21.083 | 9,818 |
| 2022-05-16 | 8.400 | 8.480 | 8.000 | 8.280 | 21.083 | 14,138 |
| 2022-05-13 | 8.480 | 8.690 | 8.100 | 8.650 | 22.025 | 10,603 |
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.