Honyi International Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 11.200 | 11.850 | 11.150 | 11.800 | 30.046 | 54,589 |
| 2024-10-25 | 11.000 | 11.850 | 11.000 | 11.850 | 30.174 | 87,971 |
| 2024-10-24 | 10.850 | 10.950 | 10.800 | 10.800 | 27.500 | 9,032 |
| 2024-10-23 | 11.100 | 11.100 | 10.750 | 10.850 | 27.627 | 21,207 |
| 2024-10-22 | 10.900 | 10.900 | 10.500 | 10.750 | 27.373 | 29,454 |
| 2024-10-21 | 10.600 | 10.900 | 10.600 | 10.700 | 27.245 | 40,058 |
| 2024-10-18 | 10.500 | 10.500 | 10.300 | 10.500 | 26.736 | 23,956 |
| 2024-10-17 | 10.500 | 10.500 | 10.300 | 10.500 | 26.736 | 25,920 |
| 2024-10-16 | 10.650 | 11.200 | 10.400 | 10.650 | 27.118 | 65,585 |
| 2024-10-15 | 11.000 | 11.000 | 10.650 | 10.650 | 27.118 | 31,810 |
| 2024-10-14 | 10.500 | 10.900 | 10.500 | 10.800 | 27.500 | 66,371 |
| 2024-10-11 | 11.000 | 11.000 | 10.000 | 10.700 | 27.245 | 40,843 |
| 2024-10-09 | 11.400 | 11.400 | 10.500 | 10.700 | 27.245 | 75,403 |
| 2024-10-08 | 11.600 | 11.650 | 11.350 | 11.400 | 29.028 | 31,810 |
| 2024-10-07 | 12.000 | 12.000 | 11.350 | 11.600 | 29.537 | 32,596 |
| 2024-10-04 | 12.300 | 12.300 | 11.450 | 12.100 | 30.810 | 29,061 |
| 2024-10-01 | 12.100 | 12.250 | 12.100 | 12.150 | 30.937 | 33,774 |
| 2024-09-30 | 12.250 | 12.250 | 11.700 | 12.100 | 30.810 | 24,349 |
| 2024-09-27 | 12.500 | 12.550 | 12.000 | 12.200 | 31.065 | 125,672 |
| 2024-09-26 | 12.900 | 13.100 | 12.000 | 12.500 | 31.829 | 159,840 |
| 2024-09-25 | 12.550 | 12.900 | 11.600 | 12.100 | 30.810 | 854,183 |
| 2024-09-24 | 12.550 | 12.550 | 12.550 | 12.550 | 31.956 | 560,815 |
| 2024-09-23 | 11.450 | 11.450 | 11.450 | 11.450 | 29.155 | 109,571 |
| 2024-09-20 | 9.410 | 10.450 | 9.410 | 10.450 | 26.609 | 351,098 |
| 2024-09-19 | 9.500 | 9.880 | 9.400 | 9.510 | 24.215 | 20,421 |
| 2024-09-18 | 9.500 | 9.610 | 9.420 | 9.420 | 23.986 | 9,818 |
| 2024-09-16 | 9.500 | 9.790 | 9.500 | 9.500 | 24.190 | 3,141 |
| 2024-09-13 | 10.100 | 10.350 | 9.680 | 9.770 | 24.877 | 31,810 |
| 2024-09-12 | 9.460 | 10.200 | 9.300 | 10.200 | 25.972 | 97,396 |
| 2024-09-11 | 9.680 | 9.680 | 8.780 | 9.560 | 24.343 | 23,956 |
| 2024-09-10 | 9.750 | 9.950 | 8.710 | 9.400 | 23.935 | 28,669 |
| 2024-09-09 | 9.580 | 9.900 | 9.400 | 9.650 | 24.572 | 36,523 |
| 2024-09-06 | 10.100 | 10.400 | 9.450 | 9.600 | 24.444 | 136,669 |
| 2024-09-05 | 8.730 | 9.510 | 8.730 | 9.510 | 24.215 | 183,403 |
| 2024-09-04 | 8.360 | 9.110 | 8.350 | 8.650 | 22.025 | 73,047 |
| 2024-09-03 | 8.500 | 8.820 | 8.420 | 8.730 | 22.229 | 52,625 |
| 2024-09-02 | 8.480 | 8.700 | 8.390 | 8.530 | 21.720 | 21,207 |
| 2024-08-30 | 8.450 | 8.490 | 8.320 | 8.480 | 21.593 | 19,636 |
| 2024-08-29 | 8.420 | 8.590 | 8.240 | 8.550 | 21.771 | 19,243 |
| 2024-08-28 | 8.270 | 8.470 | 8.130 | 8.450 | 21.516 | 13,745 |
| 2024-08-27 | 8.090 | 8.270 | 8.090 | 8.270 | 21.058 | 9,032 |
| 2024-08-26 | 8.340 | 8.350 | 8.050 | 8.050 | 20.498 | 10,210 |
| 2024-08-23 | 8.010 | 8.350 | 8.010 | 8.340 | 21.236 | 9,818 |
| 2024-08-22 | 7.800 | 7.950 | 7.800 | 7.900 | 20.116 | 3,927 |
| 2024-08-21 | 7.910 | 8.200 | 7.910 | 7.970 | 20.294 | 14,138 |
| 2024-08-20 | 7.900 | 8.000 | 7.850 | 7.910 | 20.141 | 3,927 |
| 2024-08-19 | 8.000 | 8.070 | 7.750 | 8.050 | 20.498 | 9,818 |
| 2024-08-16 | 8.450 | 8.450 | 8.020 | 8.030 | 20.447 | 29,847 |
| 2024-08-15 | 8.100 | 8.490 | 8.010 | 8.490 | 21.618 | 29,847 |
| 2024-08-14 | 7.780 | 8.100 | 7.750 | 8.100 | 20.625 | 18,065 |
| 2024-08-13 | 8.000 | 8.100 | 7.820 | 8.050 | 20.498 | 7,854 |
| 2024-08-12 | 8.240 | 8.240 | 7.910 | 8.150 | 20.752 | 5,890 |
| 2024-08-09 | 8.700 | 8.700 | 8.250 | 8.250 | 21.007 | 4,712 |
| 2024-08-08 | 7.620 | 8.000 | 7.620 | 8.000 | 20.370 | 7,461 |
| 2024-08-07 | 7.490 | 7.700 | 7.380 | 7.640 | 19.454 | 11,781 |
| 2024-08-06 | 7.500 | 7.990 | 7.300 | 7.320 | 18.639 | 7,854 |
| 2024-08-05 | 7.300 | 7.750 | 7.300 | 7.500 | 19.097 | 14,923 |
| 2024-08-02 | 7.400 | 7.680 | 7.350 | 7.380 | 18.792 | 10,996 |
| 2024-08-01 | 7.650 | 7.650 | 7.310 | 7.390 | 18.817 | 5,890 |
| 2024-07-31 | 7.130 | 7.980 | 7.130 | 7.640 | 19.454 | 24,349 |
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.