Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	54.659	55.430	53.020	53.020	50.994	287,345
2023-08-07	54.466	54.755	53.020	54.562	52.478	109,958
2023-08-04	53.020	55.912	51.188	54.466	52.385	372,408
2023-08-02	54.948	55.912	52.923	53.020	50.994	477,180
2023-08-01	61.407	61.696	55.912	56.008	53.869	848,550
2023-07-31	62.563	62.563	60.732	62.081	59.710	435,686
2023-07-28	61.696	63.817	61.310	62.563	60.173	254,150
2023-07-27	61.696	64.395	59.864	61.696	59.339	673,239
2023-07-26	65.070	65.745	60.250	61.696	59.339	624,483
2023-07-25	65.552	70.179	64.491	64.684	62.213	922,202
2023-07-24	67.576	67.673	63.720	65.166	62.677	733,405
2023-07-21	69.890	69.890	67.576	67.962	65.365	467,844
2023-07-20	66.516	71.336	65.745	70.372	67.683	813,281
2023-07-19	69.215	70.372	67.865	68.444	65.829	607,886
2023-07-18	73.360	73.842	67.576	68.926	66.293	1,921,168
2023-07-17	72.878	73.457	69.408	73.457	70.650	3,690,885
2023-07-14	60.828	66.805	60.828	66.805	64.253	2,462,664
2023-07-13	56.972	62.178	56.779	60.732	58.412	1,386,934
2023-07-12	57.743	57.840	54.177	56.587	54.425	495,852
2023-07-11	57.647	60.346	52.731	58.418	56.187	907,679
2023-07-10	53.116	57.743	52.538	57.743	55.538	808,094
2023-07-07	48.007	52.731	47.429	52.731	50.716	1,035,273
2023-07-06	47.380	48.489	47.380	48.007	46.173	110,996
2023-07-05	48.200	48.585	47.091	48.200	46.358	240,664
2023-07-04	48.489	48.682	47.814	48.200	46.358	126,556
2023-07-03	48.152	48.682	46.368	48.200	46.358	284,233
2023-06-30	48.103	49.164	48.103	48.152	46.312	172,199
2023-06-29	47.573	48.682	47.573	48.103	46.266	146,266
2023-06-28	47.862	49.164	47.091	47.477	45.663	254,150
2023-06-27	50.128	50.128	46.609	47.814	45.988	541,495
2023-06-26	50.706	51.574	49.742	49.839	47.935	505,188
2023-06-21	49.742	53.020	48.393	50.706	48.769	1,091,290
2023-06-20	47.139	51.767	46.272	50.224	48.306	1,268,676
2023-06-19	46.272	48.200	44.344	47.139	45.339	734,442
2023-06-16	45.260	47.188	43.958	46.272	44.504	591,288
2023-06-15	42.368	45.597	40.681	44.344	42.650	684,649
2023-06-14	40.488	42.609	40.488	42.127	40.517	480,292
2023-06-13	40.343	46.079	39.042	42.416	40.795	1,606,852
2023-06-12	41.982	41.982	41.982	41.982	40.378	1,081,954
2023-06-09	35.186	38.174	35.186	38.174	36.716	1,373,449
2023-06-08	35.090	35.090	34.463	34.704	33.378	30,083
2023-06-07	35.234	35.234	34.222	35.090	33.749	78,838
2023-06-06	35.090	35.090	34.608	34.849	33.517	44,605
2023-06-05	33.933	35.620	33.933	35.186	33.842	153,527
2023-06-02	34.897	34.897	32.969	34.463	33.146	175,311
2023-06-01	35.668	35.861	34.608	34.897	33.564	139,004
2023-05-31	35.764	35.813	35.523	35.668	34.305	123,444
2023-05-30	35.379	36.150	35.234	35.523	34.166	94,398
2023-05-29	33.836	36.439	33.644	35.475	34.120	260,374
2023-05-26	33.692	33.740	33.499	33.740	32.451	25,933
2023-05-25	33.403	34.222	33.354	33.692	32.405	61,203
2023-05-24	33.354	33.933	33.113	33.885	32.590	79,875
2023-05-23	34.608	34.608	33.692	33.933	32.636	46,680
2023-05-22	33.258	33.740	33.162	33.692	32.405	47,718
2023-05-19	32.776	33.692	32.776	33.644	32.358	50,830
2023-05-18	33.740	33.740	33.210	33.692	32.405	29,045
2023-05-17	33.981	34.222	33.547	33.740	32.451	25,933
2023-05-16	34.511	34.511	33.836	34.126	32.822	30,083
2023-05-15	34.463	34.559	34.174	34.318	33.007	18,672
2023-05-12	34.897	34.897	34.029	34.656	33.332	48,755

← NewerPage 14 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.