Homenema Technology Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 52.100 | 52.700 | 51.000 | 51.200 | 49.708 | 78,000 |
| 2024-08-01 | 52.700 | 53.000 | 52.700 | 52.800 | 51.261 | 30,000 |
| 2024-07-31 | 52.700 | 53.500 | 52.600 | 52.700 | 51.164 | 43,000 |
| 2024-07-30 | 50.000 | 52.500 | 50.000 | 52.300 | 50.776 | 96,000 |
| 2024-07-29 | 53.000 | 53.200 | 51.300 | 51.300 | 49.805 | 133,000 |
| 2024-07-26 | 55.800 | 55.800 | 53.000 | 53.000 | 51.455 | 128,000 |
| 2024-07-23 | 54.900 | 55.100 | 54.400 | 54.600 | 53.009 | 39,000 |
| 2024-07-22 | 56.300 | 56.300 | 54.300 | 54.400 | 52.815 | 148,000 |
| 2024-07-19 | 56.600 | 57.700 | 55.500 | 55.500 | 53.882 | 141,000 |
| 2024-07-18 | 54.600 | 55.500 | 54.600 | 55.500 | 53.882 | 60,000 |
| 2024-07-17 | 54.500 | 56.200 | 53.900 | 55.300 | 53.688 | 183,000 |
| 2024-07-16 | 57.000 | 57.000 | 54.500 | 54.600 | 53.009 | 131,000 |
| 2024-07-15 | 55.500 | 55.600 | 54.600 | 54.600 | 53.009 | 211,000 |
| 2024-07-12 | 55.300 | 55.900 | 55.000 | 55.200 | 53.591 | 75,000 |
| 2024-07-11 | 55.000 | 56.200 | 55.000 | 55.300 | 53.688 | 120,000 |
| 2024-07-10 | 55.800 | 57.400 | 54.500 | 55.400 | 53.785 | 209,000 |
| 2024-07-09 | 56.000 | 56.000 | 54.200 | 54.500 | 52.912 | 131,000 |
| 2024-07-08 | 58.100 | 58.100 | 55.800 | 55.800 | 54.174 | 149,000 |
| 2024-07-05 | 56.500 | 57.300 | 56.300 | 56.600 | 54.950 | 169,000 |
| 2024-07-04 | 56.000 | 57.200 | 55.800 | 56.600 | 54.950 | 124,000 |
| 2024-07-03 | 58.500 | 59.800 | 57.000 | 57.100 | 55.436 | 175,000 |
| 2024-07-02 | 57.600 | 59.500 | 55.700 | 58.100 | 56.407 | 182,000 |
| 2024-07-01 | 58.000 | 58.200 | 56.300 | 56.600 | 54.950 | 233,000 |
| 2024-06-28 | 58.200 | 62.500 | 58.000 | 58.300 | 56.601 | 815,000 |
| 2024-06-27 | 55.500 | 60.500 | 55.500 | 60.500 | 58.737 | 810,000 |
| 2024-06-26 | 55.800 | 55.800 | 54.000 | 55.000 | 53.397 | 116,000 |
| 2024-06-25 | 52.500 | 56.000 | 52.500 | 54.800 | 53.203 | 193,000 |
| 2024-06-24 | 53.500 | 53.500 | 52.700 | 52.800 | 50.783 | 129,000 |
| 2024-06-21 | 53.000 | 54.300 | 52.700 | 53.500 | 51.456 | 113,000 |
| 2024-06-20 | 52.800 | 53.000 | 52.200 | 53.000 | 50.975 | 137,000 |
| 2024-06-19 | 53.500 | 53.700 | 52.600 | 52.800 | 50.783 | 95,000 |
| 2024-06-18 | 53.300 | 54.000 | 52.800 | 53.800 | 51.745 | 122,000 |
| 2024-06-17 | 54.200 | 54.500 | 52.900 | 53.300 | 51.264 | 71,000 |
| 2024-06-14 | 53.200 | 54.100 | 53.000 | 53.400 | 51.360 | 81,000 |
| 2024-06-13 | 54.200 | 54.200 | 52.500 | 53.200 | 51.168 | 85,000 |
| 2024-06-12 | 52.800 | 53.000 | 52.400 | 52.800 | 50.783 | 63,000 |
| 2024-06-11 | 55.500 | 55.600 | 52.600 | 52.800 | 50.783 | 143,000 |
| 2024-06-07 | 52.400 | 54.500 | 52.400 | 53.900 | 51.841 | 123,000 |
| 2024-06-06 | 52.300 | 53.400 | 52.200 | 52.200 | 50.206 | 105,000 |
| 2024-06-05 | 53.200 | 53.900 | 52.300 | 52.300 | 50.302 | 61,000 |
| 2024-06-04 | 53.500 | 53.500 | 52.200 | 52.300 | 50.302 | 89,000 |
| 2024-06-03 | 52.400 | 53.000 | 52.300 | 52.500 | 50.494 | 60,000 |
| 2024-05-31 | 52.900 | 54.000 | 52.600 | 52.600 | 50.591 | 64,000 |
| 2024-05-30 | 52.800 | 53.600 | 52.500 | 52.900 | 50.879 | 108,000 |
| 2024-05-29 | 54.600 | 56.200 | 53.400 | 53.700 | 51.649 | 204,000 |
| 2024-05-28 | 51.800 | 55.100 | 51.800 | 55.100 | 52.995 | 173,000 |
| 2024-05-27 | 53.900 | 53.900 | 51.800 | 51.800 | 49.821 | 157,000 |
| 2024-05-24 | 52.000 | 53.000 | 51.300 | 52.000 | 50.014 | 122,000 |
| 2024-05-23 | 53.000 | 54.200 | 52.200 | 52.500 | 50.494 | 137,000 |
| 2024-05-22 | 52.500 | 53.900 | 52.200 | 53.000 | 50.975 | 176,000 |
| 2024-05-21 | 56.000 | 56.000 | 52.000 | 53.000 | 50.975 | 333,000 |
| 2024-05-20 | 56.700 | 56.700 | 56.000 | 56.000 | 53.861 | 105,000 |
| 2024-05-17 | 56.700 | 57.200 | 56.700 | 56.700 | 54.534 | 126,000 |
| 2024-05-16 | 57.400 | 57.700 | 56.000 | 57.000 | 54.823 | 142,000 |
| 2024-05-15 | 57.300 | 57.500 | 57.000 | 57.400 | 55.207 | 93,000 |
| 2024-05-14 | 57.500 | 57.500 | 56.600 | 57.500 | 55.303 | 97,000 |
| 2024-05-13 | 58.300 | 58.500 | 57.100 | 57.500 | 55.303 | 139,000 |
| 2024-05-10 | 56.200 | 57.900 | 55.500 | 57.000 | 54.823 | 202,000 |
| 2024-05-09 | 59.800 | 59.800 | 55.000 | 56.200 | 54.053 | 564,000 |
| 2024-05-08 | 62.200 | 63.100 | 59.400 | 60.300 | 57.996 | 1,485,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-02 | 0.9997 TWD |
| 2024-06-25 | 0.4926 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.