Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	48.100	48.900	48.000	48.200	46.359	55,000
2024-01-26	49.500	49.500	48.000	48.150	46.311	93,000
2024-01-25	50.900	50.900	49.400	49.500	47.609	40,000
2024-01-24	49.800	49.900	49.650	49.700	47.801	29,000
2024-01-23	50.100	50.100	49.700	49.700	47.801	37,000
2024-01-22	50.000	50.500	49.800	50.000	48.090	36,000
2024-01-19	50.200	50.200	49.900	49.900	47.994	82,000
2024-01-18	50.700	51.500	49.750	49.950	48.042	78,000
2024-01-17	51.500	51.500	50.600	50.600	48.667	77,000
2024-01-16	51.000	51.500	50.000	50.600	48.667	81,000
2024-01-15	45.816	48.170	45.217	47.985	46.152	170,716
2024-01-12	47.911	48.103	47.862	47.862	46.034	41,493
2024-01-11	48.055	48.971	47.862	48.296	46.451	76,763
2024-01-10	48.489	48.489	47.525	47.959	46.127	69,502
2024-01-09	50.128	50.417	48.489	48.489	46.637	173,237
2024-01-08	49.164	50.803	49.164	49.357	47.471	220,955
2024-01-05	47.621	50.803	47.621	48.971	47.100	198,133
2024-01-04	47.380	47.621	47.380	47.621	45.802	45,643
2024-01-03	46.706	47.621	46.706	47.380	45.570	53,942
2024-01-02	47.043	47.091	46.609	46.754	44.968	48,755
2023-12-29	46.272	46.706	46.224	46.706	44.921	17,634
2023-12-28	46.513	46.561	46.175	46.175	44.411	89,211
2023-12-27	47.188	47.188	46.465	46.465	44.690	30,083
2023-12-26	46.754	46.802	46.513	46.513	44.736	37,344
2023-12-25	47.477	47.477	46.754	46.754	44.968	30,083
2023-12-22	48.778	48.778	46.706	47.477	45.663	85,062
2023-12-21	46.850	46.947	46.368	46.947	45.153	15,560
2023-12-20	46.995	48.200	46.706	46.850	45.060	56,016
2023-12-19	47.621	47.621	46.850	46.947	45.153	77,801
2023-12-18	48.200	48.200	47.332	47.621	45.802	45,643
2023-12-15	47.862	48.200	47.525	47.959	46.127	45,643
2023-12-14	48.296	48.296	47.718	47.814	45.988	120,332
2023-12-13	49.067	49.067	48.200	48.296	46.451	81,950
2023-12-12	49.164	49.164	47.862	48.007	46.173	45,643
2023-12-11	48.682	48.778	48.055	48.393	46.544	105,809
2023-12-08	51.092	51.092	48.055	48.585	46.729	423,238
2023-12-07	46.561	47.236	46.561	46.802	45.014	73,651
2023-12-06	46.416	47.188	46.416	47.188	45.385	43,568
2023-12-05	46.706	46.947	46.416	46.416	44.643	96,473
2023-12-04	46.561	47.718	46.561	46.706	44.921	100,622
2023-12-01	46.272	46.561	46.272	46.513	44.736	59,128
2023-11-30	45.790	46.175	45.790	45.886	44.133	66,390
2023-11-29	46.079	46.465	45.886	46.175	44.411	86,099
2023-11-28	46.609	46.609	46.175	46.513	44.736	75,726
2023-11-27	46.272	47.429	46.175	46.609	44.829	33,195
2023-11-24	46.898	47.188	46.513	46.754	44.968	47,718
2023-11-23	47.043	47.188	46.609	47.043	45.246	33,195
2023-11-22	47.043	47.429	47.043	47.043	45.246	60,166
2023-11-21	47.525	47.525	46.947	47.284	45.478	30,083
2023-11-20	47.139	48.393	47.043	47.959	46.127	28,008
2023-11-17	46.754	48.007	46.754	48.007	46.173	33,195
2023-11-16	47.236	47.814	46.850	47.139	45.339	28,008
2023-11-15	48.778	48.778	47.043	47.284	45.478	35,269
2023-11-14	46.465	47.284	46.465	46.802	45.014	48,755
2023-11-13	48.682	48.682	47.043	47.043	45.246	47,718
2023-11-10	48.682	48.682	47.043	48.007	46.173	47,718
2023-11-09	52.441	52.441	48.200	49.164	47.286	227,179
2023-11-08	49.164	49.164	47.718	48.296	46.451	26,971
2023-11-07	48.393	48.393	48.393	48.393	46.544	0
2023-11-06	48.200	48.875	48.200	48.393	46.544	10,373

← NewerPage 12 of 21 · 1,216 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.