Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 7.760 | 8.690 | 7.760 | 8.690 | 22.127 | 27,883 |
| 2022-05-11 | 8.000 | 8.000 | 7.900 | 7.900 | 20.116 | 1,963 |
| 2022-05-10 | 7.800 | 8.150 | 7.800 | 8.080 | 20.574 | 12,567 |
| 2022-05-09 | 8.000 | 8.140 | 7.900 | 7.920 | 20.167 | 3,927 |
| 2022-05-06 | 8.000 | 8.100 | 8.000 | 8.100 | 20.625 | 5,498 |
| 2022-05-05 | 8.160 | 8.400 | 8.100 | 8.400 | 21.389 | 5,890 |
| 2022-05-04 | 8.390 | 8.390 | 8.150 | 8.160 | 20.778 | 3,534 |
| 2022-05-03 | 8.350 | 8.500 | 8.000 | 8.450 | 21.516 | 9,425 |
| 2022-04-29 | 8.510 | 8.510 | 8.510 | 8.510 | 21.669 | 1,178 |
| 2022-04-28 | 8.500 | 8.500 | 8.500 | 8.500 | 21.644 | 392 |
| 2022-04-27 | 8.720 | 8.720 | 8.600 | 8.600 | 21.898 | 6,283 |
| 2022-04-26 | 8.730 | 8.920 | 8.730 | 8.920 | 22.713 | 2,356 |
| 2022-04-25 | 8.590 | 8.920 | 8.590 | 8.920 | 22.713 | 1,178 |
| 2022-04-22 | 8.650 | 8.650 | 8.590 | 8.590 | 21.873 | 3,927 |
| 2022-04-21 | 8.610 | 8.620 | 8.610 | 8.620 | 21.949 | 2,749 |
| 2022-04-20 | 8.800 | 8.800 | 8.620 | 8.710 | 22.178 | 12,174 |
| 2022-04-19 | 8.700 | 8.850 | 8.700 | 8.840 | 22.509 | 7,461 |
| 2022-04-18 | 8.620 | 8.750 | 8.600 | 8.720 | 22.204 | 3,141 |
| 2022-04-15 | 8.870 | 8.870 | 8.750 | 8.750 | 22.280 | 7,461 |
| 2022-04-14 | 8.700 | 8.880 | 8.700 | 8.870 | 22.586 | 9,032 |
| 2022-04-13 | 8.920 | 8.920 | 8.920 | 8.920 | 22.713 | 0 |
| 2022-04-12 | 8.690 | 8.920 | 8.690 | 8.920 | 22.713 | 1,963 |
| 2022-04-11 | 8.730 | 9.000 | 8.720 | 9.000 | 22.917 | 5,498 |
| 2022-04-08 | 8.800 | 8.850 | 8.800 | 8.850 | 22.535 | 5,105 |
| 2022-04-07 | 8.860 | 8.970 | 8.850 | 8.850 | 22.535 | 4,712 |
| 2022-04-06 | 8.820 | 8.980 | 8.820 | 8.850 | 22.535 | 12,567 |
| 2022-04-01 | 9.000 | 9.000 | 9.000 | 9.000 | 22.917 | 2,749 |
| 2022-03-31 | 9.000 | 9.010 | 8.950 | 9.000 | 22.917 | 9,425 |
| 2022-03-30 | 8.820 | 8.900 | 8.820 | 8.820 | 22.458 | 3,534 |
| 2022-03-29 | 9.000 | 9.000 | 8.810 | 8.810 | 22.433 | 10,210 |
| 2022-03-28 | 9.000 | 9.000 | 9.000 | 9.000 | 22.917 | 1,178 |
| 2022-03-25 | 8.820 | 9.000 | 8.820 | 9.000 | 22.917 | 1,178 |
| 2022-03-24 | 8.860 | 9.000 | 8.860 | 9.000 | 22.917 | 3,534 |
| 2022-03-23 | 8.900 | 9.110 | 8.900 | 9.110 | 23.197 | 10,210 |
| 2022-03-22 | 9.250 | 9.250 | 9.250 | 9.250 | 23.553 | 0 |
| 2022-03-21 | 8.820 | 9.260 | 8.820 | 9.250 | 23.553 | 4,320 |
| 2022-03-18 | 9.120 | 9.120 | 9.120 | 9.120 | 23.222 | 4,320 |
| 2022-03-17 | 9.120 | 9.120 | 9.110 | 9.120 | 23.222 | 9,425 |
| 2022-03-16 | 8.800 | 8.850 | 8.800 | 8.850 | 22.535 | 7,069 |
| 2022-03-15 | 8.900 | 9.000 | 8.800 | 8.800 | 22.407 | 16,494 |
| 2022-03-14 | 9.000 | 9.000 | 8.950 | 8.950 | 22.789 | 14,138 |
| 2022-03-11 | 9.150 | 9.150 | 9.000 | 9.000 | 22.917 | 6,283 |
| 2022-03-10 | 9.000 | 9.150 | 9.000 | 9.150 | 23.299 | 3,927 |
| 2022-03-09 | 8.850 | 9.690 | 8.850 | 9.690 | 24.674 | 12,567 |
| 2022-03-08 | 9.050 | 9.100 | 8.810 | 9.100 | 23.171 | 22,385 |
| 2022-03-07 | 9.010 | 9.040 | 9.010 | 9.010 | 22.942 | 10,996 |
| 2022-03-04 | 9.050 | 9.250 | 9.050 | 9.250 | 23.553 | 14,923 |
| 2022-03-03 | 9.100 | 9.100 | 9.100 | 9.100 | 23.171 | 0 |
| 2022-03-02 | 9.000 | 9.100 | 9.000 | 9.100 | 23.171 | 4,320 |
| 2022-03-01 | 9.000 | 9.050 | 9.000 | 9.050 | 23.044 | 16,101 |
| 2022-02-25 | 9.070 | 9.070 | 9.000 | 9.000 | 22.917 | 13,745 |
| 2022-02-24 | 9.030 | 9.030 | 8.980 | 8.980 | 22.866 | 5,890 |
| 2022-02-23 | 8.900 | 9.270 | 8.900 | 9.150 | 23.299 | 9,032 |
| 2022-02-22 | 9.010 | 9.160 | 8.730 | 9.130 | 23.248 | 15,709 |
| 2022-02-21 | 9.320 | 9.320 | 9.010 | 9.250 | 23.553 | 7,461 |
| 2022-02-18 | 9.000 | 9.350 | 9.000 | 9.320 | 23.731 | 9,032 |
| 2022-02-17 | 9.030 | 9.050 | 9.000 | 9.000 | 22.917 | 12,960 |
| 2022-02-16 | 9.270 | 9.290 | 9.020 | 9.020 | 22.968 | 5,105 |
| 2022-02-15 | 9.260 | 9.260 | 8.850 | 9.000 | 22.917 | 25,134 |
| 2022-02-14 | 9.200 | 9.250 | 9.200 | 9.250 | 23.553 | 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.