Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	48.152	48.200	47.621	48.200	46.358	17,634
2023-11-02	47.718	50.321	47.718	48.152	46.312	21,784
2023-11-01	46.802	47.236	46.657	47.188	45.385	48,755
2023-10-31	47.236	47.525	46.802	46.802	45.014	81,950
2023-10-30	48.055	48.200	46.706	47.766	45.941	34,232
2023-10-27	47.959	48.007	47.043	48.007	46.173	39,419
2023-10-26	47.236	49.067	47.236	47.959	46.127	32,157
2023-10-25	48.103	49.164	48.103	48.200	46.358	5,186
2023-10-24	48.200	48.682	47.766	48.682	46.822	24,896
2023-10-23	46.898	49.935	46.898	49.935	48.027	7,261
2023-10-20	48.393	48.682	46.465	48.585	46.729	99,585
2023-10-19	48.682	49.067	48.393	48.393	46.544	14,522
2023-10-18	48.489	49.549	48.393	48.393	46.544	41,493
2023-10-17	49.164	49.164	48.296	48.393	46.544	34,232
2023-10-16	49.646	49.646	48.971	49.067	47.193	49,792
2023-10-13	49.935	49.935	48.682	49.646	47.749	30,083
2023-10-12	50.128	50.128	49.935	49.935	48.027	33,195
2023-10-11	50.031	50.031	49.453	49.453	47.564	75,726
2023-10-06	52.441	52.441	49.453	50.706	48.769	80,913
2023-10-05	49.164	49.646	48.682	49.067	47.193	88,174
2023-10-04	50.128	50.128	48.875	49.164	47.286	171,162
2023-10-03	50.899	50.899	49.935	50.128	48.213	68,464
2023-10-02	52.923	53.598	50.417	50.899	48.955	99,585
2023-09-28	52.441	52.441	51.574	51.959	49.974	40,456
2023-09-27	52.056	52.441	52.056	52.441	50.438	14,522
2023-09-26	53.020	53.405	51.863	51.959	49.974	14,522
2023-09-25	52.538	53.598	52.056	52.538	50.531	43,568
2023-09-22	50.224	52.923	50.128	52.538	50.531	95,436
2023-09-21	52.056	52.056	50.128	50.513	48.584	40,456
2023-09-20	52.731	52.731	50.803	51.381	49.418	57,054
2023-09-19	53.887	53.887	51.285	51.477	49.511	67,427
2023-09-18	52.538	53.020	51.285	52.345	50.345	125,519
2023-09-15	53.887	54.562	52.827	52.827	50.809	130,705
2023-09-14	54.755	54.851	53.502	53.887	51.829	129,668
2023-09-13	53.502	55.815	53.502	54.080	52.014	95,436
2023-09-12	55.141	55.526	53.502	54.466	52.385	89,211
2023-09-11	58.418	58.418	54.948	54.948	52.849	394,192
2023-09-08	53.405	59.382	52.923	59.382	57.114	724,069
2023-09-07	52.634	53.984	52.441	53.984	51.922	87,137
2023-09-06	53.309	54.177	52.731	53.309	51.273	59,128
2023-09-05	53.020	53.502	52.538	53.213	51.180	67,427
2023-09-04	54.369	54.369	52.152	53.309	51.273	101,660
2023-09-01	58.611	58.611	52.056	53.405	51.365	506,225
2023-08-31	51.767	54.080	51.092	54.080	52.014	297,718
2023-08-30	48.393	49.742	47.814	49.164	47.286	119,295
2023-08-29	48.393	49.164	48.200	48.585	46.729	22,821
2023-08-28	48.778	48.778	47.814	48.682	46.822	81,950
2023-08-25	49.549	49.549	48.682	48.682	46.822	44,605
2023-08-24	49.742	49.839	49.067	49.260	47.378	73,651
2023-08-23	48.682	50.031	48.682	49.742	47.842	61,203
2023-08-22	50.513	50.513	48.585	48.778	46.915	80,913
2023-08-21	48.296	50.513	48.296	49.357	47.471	120,332
2023-08-18	52.249	52.249	48.200	48.296	46.451	422,200
2023-08-17	52.538	55.044	52.538	52.731	50.716	628,633
2023-08-16	50.321	52.538	49.357	52.538	50.531	469,918
2023-08-15	46.175	47.814	45.019	47.814	45.988	182,573
2023-08-14	46.657	46.657	43.476	43.476	41.815	318,465
2023-08-11	46.850	49.164	46.368	46.657	44.875	175,311
2023-08-10	50.224	50.899	47.284	47.284	45.478	375,520
2023-08-09	52.249	52.249	50.128	50.899	48.955	302,905

← NewerPage 13 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.