Homenema Technology Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 63.600 | 66.200 | 63.600 | 65.900 | 63.383 | 359,000 |
| 2024-05-06 | 65.000 | 65.000 | 63.400 | 63.900 | 61.459 | 144,000 |
| 2024-05-03 | 65.100 | 65.100 | 63.000 | 63.400 | 60.978 | 112,000 |
| 2024-05-02 | 64.900 | 66.000 | 63.700 | 64.100 | 61.651 | 161,000 |
| 2024-04-30 | 62.800 | 65.800 | 62.500 | 64.900 | 62.421 | 353,000 |
| 2024-04-29 | 62.300 | 64.300 | 61.900 | 62.800 | 60.401 | 203,000 |
| 2024-04-26 | 61.000 | 61.900 | 60.500 | 61.900 | 59.535 | 176,000 |
| 2024-04-25 | 63.000 | 63.000 | 61.000 | 61.000 | 58.670 | 183,000 |
| 2024-04-24 | 63.500 | 64.500 | 62.000 | 62.000 | 59.631 | 298,000 |
| 2024-04-23 | 62.900 | 64.000 | 61.900 | 63.200 | 60.786 | 230,000 |
| 2024-04-22 | 66.000 | 66.000 | 62.900 | 62.900 | 60.497 | 375,000 |
| 2024-04-19 | 65.700 | 66.900 | 62.700 | 65.600 | 63.094 | 577,000 |
| 2024-04-18 | 68.000 | 68.000 | 65.000 | 66.200 | 63.671 | 450,000 |
| 2024-04-17 | 65.000 | 68.500 | 65.000 | 67.800 | 65.210 | 639,000 |
| 2024-04-16 | 67.800 | 67.800 | 63.400 | 65.000 | 62.517 | 409,000 |
| 2024-04-15 | 64.000 | 66.800 | 63.100 | 66.300 | 63.767 | 588,000 |
| 2024-04-12 | 61.900 | 64.300 | 61.200 | 64.100 | 61.651 | 326,000 |
| 2024-04-11 | 64.200 | 66.500 | 62.800 | 62.800 | 60.401 | 656,000 |
| 2024-04-10 | 62.400 | 64.100 | 61.600 | 61.600 | 59.247 | 290,000 |
| 2024-04-09 | 62.500 | 62.800 | 61.500 | 61.700 | 59.343 | 171,000 |
| 2024-04-08 | 61.700 | 63.300 | 61.700 | 62.400 | 60.016 | 205,000 |
| 2024-04-03 | 60.500 | 62.300 | 60.500 | 61.700 | 59.343 | 129,000 |
| 2024-04-02 | 61.800 | 61.800 | 60.200 | 61.600 | 59.247 | 85,000 |
| 2024-04-01 | 61.000 | 62.000 | 60.500 | 61.000 | 58.670 | 90,000 |
| 2024-03-29 | 59.600 | 61.500 | 59.600 | 60.200 | 57.900 | 104,000 |
| 2024-03-28 | 63.000 | 63.000 | 60.500 | 60.800 | 58.477 | 165,000 |
| 2024-03-27 | 63.600 | 64.000 | 62.000 | 62.200 | 59.824 | 161,000 |
| 2024-03-26 | 64.000 | 65.000 | 59.800 | 63.700 | 61.267 | 458,000 |
| 2024-03-25 | 59.500 | 59.500 | 59.500 | 59.500 | 57.227 | 0 |
| 2024-03-22 | 57.300 | 59.500 | 57.200 | 59.500 | 57.227 | 187,000 |
| 2024-03-21 | 57.500 | 58.100 | 56.800 | 57.300 | 55.111 | 175,000 |
| 2024-03-20 | 59.100 | 59.100 | 59.100 | 59.100 | 56.842 | 0 |
| 2024-03-19 | 59.500 | 60.000 | 59.100 | 59.100 | 56.842 | 144,000 |
| 2024-03-18 | 59.000 | 60.300 | 58.100 | 59.900 | 57.612 | 179,000 |
| 2024-03-15 | 59.000 | 59.000 | 58.000 | 58.800 | 56.554 | 127,000 |
| 2024-03-14 | 60.100 | 60.800 | 57.900 | 58.600 | 56.361 | 296,000 |
| 2024-03-13 | 63.000 | 63.000 | 59.500 | 60.000 | 57.708 | 458,000 |
| 2024-03-12 | 64.000 | 64.000 | 61.100 | 62.800 | 60.401 | 1,001,000 |
| 2024-03-11 | 56.700 | 61.000 | 56.700 | 60.000 | 57.708 | 887,000 |
| 2024-03-08 | 57.000 | 58.300 | 55.000 | 56.300 | 54.149 | 409,000 |
| 2024-03-07 | 58.100 | 59.500 | 57.000 | 57.000 | 54.823 | 622,000 |
| 2024-03-06 | 55.900 | 63.200 | 55.000 | 59.000 | 56.746 | 1,403,000 |
| 2024-03-05 | 55.100 | 57.700 | 54.500 | 57.600 | 55.400 | 356,000 |
| 2024-03-04 | 55.900 | 56.400 | 55.200 | 55.200 | 53.091 | 144,000 |
| 2024-03-01 | 56.800 | 57.500 | 54.900 | 55.900 | 53.765 | 160,000 |
| 2024-02-29 | 54.200 | 56.500 | 54.000 | 56.100 | 53.957 | 254,000 |
| 2024-02-27 | 55.300 | 55.800 | 53.000 | 54.000 | 51.937 | 179,000 |
| 2024-02-26 | 57.000 | 57.000 | 54.600 | 54.600 | 52.514 | 219,000 |
| 2024-02-23 | 56.500 | 56.500 | 53.800 | 55.000 | 52.899 | 339,000 |
| 2024-02-22 | 58.000 | 58.800 | 56.200 | 56.800 | 54.630 | 408,000 |
| 2024-02-21 | 61.300 | 61.300 | 55.400 | 57.700 | 55.496 | 1,106,000 |
| 2024-02-20 | 52.600 | 57.600 | 52.600 | 57.600 | 55.400 | 1,194,000 |
| 2024-02-19 | 52.400 | 53.000 | 52.100 | 52.400 | 50.398 | 289,000 |
| 2024-02-16 | 52.000 | 52.000 | 50.200 | 51.400 | 49.436 | 334,000 |
| 2024-02-15 | 49.400 | 49.400 | 47.000 | 47.800 | 45.974 | 88,000 |
| 2024-02-05 | 47.600 | 47.600 | 46.050 | 46.450 | 44.676 | 83,000 |
| 2024-02-02 | 47.550 | 48.000 | 47.250 | 47.900 | 46.070 | 81,000 |
| 2024-02-01 | 47.950 | 47.950 | 47.500 | 47.500 | 45.685 | 36,000 |
| 2024-01-31 | 48.000 | 48.000 | 47.550 | 48.000 | 46.166 | 34,000 |
| 2024-01-30 | 49.100 | 49.100 | 47.700 | 47.800 | 45.974 | 45,000 |
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.