Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 9.240 | 9.250 | 9.100 | 9.200 | 23.426 | 7,854 |
| 2022-02-10 | 9.150 | 9.440 | 9.110 | 9.110 | 23.197 | 6,676 |
| 2022-02-09 | 9.220 | 9.480 | 9.100 | 9.100 | 23.171 | 14,530 |
| 2022-02-08 | 9.000 | 9.200 | 9.000 | 9.100 | 23.171 | 7,854 |
| 2022-02-07 | 8.780 | 9.330 | 8.780 | 9.050 | 23.044 | 11,781 |
| 2022-01-26 | 9.000 | 9.000 | 8.720 | 8.730 | 22.229 | 47,520 |
| 2022-01-25 | 8.950 | 9.020 | 8.700 | 9.000 | 22.917 | 26,705 |
| 2022-01-24 | 8.970 | 9.490 | 8.750 | 9.490 | 24.164 | 28,276 |
| 2022-01-21 | 9.250 | 9.250 | 8.950 | 9.250 | 23.553 | 31,025 |
| 2022-01-20 | 9.210 | 9.450 | 9.200 | 9.250 | 23.553 | 31,810 |
| 2022-01-19 | 9.600 | 9.600 | 9.450 | 9.460 | 24.088 | 7,461 |
| 2022-01-18 | 9.470 | 9.620 | 9.470 | 9.600 | 24.444 | 11,781 |
| 2022-01-17 | 9.500 | 9.500 | 9.450 | 9.500 | 24.190 | 10,210 |
| 2022-01-14 | 9.800 | 9.800 | 9.470 | 9.500 | 24.190 | 18,850 |
| 2022-01-13 | 9.300 | 9.800 | 9.300 | 9.500 | 24.190 | 28,276 |
| 2022-01-12 | 8.940 | 9.770 | 8.940 | 9.600 | 24.444 | 24,349 |
| 2022-01-11 | 9.800 | 9.800 | 9.420 | 9.420 | 23.986 | 54,196 |
| 2022-01-10 | 9.900 | 9.900 | 9.770 | 9.780 | 24.903 | 10,996 |
| 2022-01-07 | 10.000 | 10.000 | 9.750 | 9.860 | 25.106 | 18,850 |
| 2022-01-06 | 9.940 | 10.000 | 9.690 | 10.000 | 25.463 | 12,174 |
| 2022-01-05 | 10.000 | 10.050 | 9.980 | 9.990 | 25.438 | 26,312 |
| 2022-01-04 | 10.050 | 10.200 | 9.960 | 10.000 | 25.463 | 12,174 |
| 2022-01-03 | 10.000 | 10.000 | 9.960 | 9.960 | 25.361 | 26,705 |
| 2021-12-30 | 10.000 | 10.000 | 9.970 | 10.000 | 25.463 | 34,952 |
| 2021-12-29 | 10.000 | 10.000 | 9.990 | 10.000 | 25.463 | 23,956 |
| 2021-12-28 | 10.000 | 10.050 | 10.000 | 10.000 | 25.463 | 19,636 |
| 2021-12-27 | 10.000 | 10.050 | 9.970 | 10.000 | 25.463 | 23,170 |
| 2021-12-24 | 10.450 | 10.450 | 10.050 | 10.200 | 25.972 | 20,029 |
| 2021-12-23 | 10.300 | 10.450 | 10.150 | 10.200 | 25.972 | 46,341 |
| 2021-12-22 | 9.990 | 10.500 | 9.990 | 10.350 | 26.354 | 78,152 |
| 2021-12-21 | 10.000 | 10.000 | 9.840 | 9.990 | 25.438 | 8,247 |
| 2021-12-20 | 10.100 | 10.100 | 9.850 | 10.000 | 25.463 | 18,458 |
| 2021-12-17 | 10.200 | 10.200 | 9.900 | 9.900 | 25.208 | 17,672 |
| 2021-12-16 | 10.000 | 10.100 | 9.760 | 10.050 | 25.590 | 29,847 |
| 2021-12-15 | 10.000 | 10.200 | 10.000 | 10.000 | 25.463 | 34,952 |
| 2021-12-14 | 10.050 | 10.050 | 9.960 | 9.980 | 25.412 | 29,847 |
| 2021-12-13 | 10.000 | 10.200 | 9.960 | 10.050 | 25.590 | 45,163 |
| 2021-12-10 | 9.900 | 10.100 | 9.800 | 9.990 | 25.438 | 25,920 |
| 2021-12-09 | 10.000 | 10.100 | 9.680 | 10.000 | 25.463 | 42,414 |
| 2021-12-08 | 10.450 | 10.450 | 10.100 | 10.100 | 25.718 | 27,490 |
| 2021-12-07 | 10.300 | 10.300 | 9.990 | 10.300 | 26.227 | 45,556 |
| 2021-12-06 | 10.000 | 10.150 | 9.750 | 9.840 | 25.056 | 35,345 |
| 2021-12-03 | 10.250 | 10.300 | 9.910 | 10.000 | 25.463 | 85,221 |
| 2021-12-02 | 10.400 | 11.000 | 10.200 | 10.200 | 25.972 | 102,501 |
| 2021-12-01 | 10.300 | 11.150 | 10.000 | 10.800 | 27.500 | 199,898 |
| 2021-11-30 | 10.200 | 10.600 | 10.000 | 10.150 | 25.845 | 144,916 |
| 2021-11-29 | 9.700 | 10.300 | 9.470 | 10.150 | 25.845 | 191,258 |
| 2021-11-26 | 9.260 | 9.900 | 9.260 | 9.730 | 24.775 | 82,472 |
| 2021-11-25 | 9.150 | 9.890 | 9.150 | 9.570 | 24.368 | 34,560 |
| 2021-11-24 | 9.600 | 9.780 | 9.300 | 9.500 | 24.190 | 108,785 |
| 2021-11-23 | 9.040 | 9.750 | 9.030 | 9.750 | 24.826 | 93,861 |
| 2021-11-22 | 8.910 | 8.960 | 8.760 | 8.870 | 22.586 | 56,160 |
| 2021-11-19 | 9.160 | 9.280 | 9.000 | 9.020 | 22.968 | 67,549 |
| 2021-11-18 | 9.120 | 9.380 | 9.100 | 9.160 | 23.324 | 76,974 |
| 2021-11-17 | 8.800 | 9.450 | 8.800 | 9.130 | 23.248 | 124,494 |
| 2021-11-16 | 10.600 | 10.900 | 9.550 | 9.640 | 24.546 | 332,247 |
| 2021-11-15 | 10.150 | 10.500 | 10.100 | 10.500 | 26.736 | 483,055 |
| 2021-11-12 | 9.300 | 9.590 | 9.300 | 9.590 | 24.419 | 214,822 |
| 2021-11-11 | 8.000 | 8.720 | 8.000 | 8.720 | 22.204 | 114,676 |
| 2021-11-10 | 7.720 | 7.950 | 7.720 | 7.930 | 20.192 | 18,065 |
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.