Homenema Technology Incorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,221 trading daysOlder →

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.