Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	34.704	35.668	34.511	34.511	33.193	161,826
2023-05-10	34.126	34.608	33.740	34.463	33.146	35,269
2023-05-09	33.258	34.897	32.824	34.222	32.915	103,734
2023-05-08	32.101	32.872	32.101	32.776	31.524	85,062
2023-05-05	31.619	32.728	31.619	32.631	31.385	52,904
2023-05-04	32.198	32.535	31.330	32.535	31.292	56,016
2023-05-03	32.487	33.065	32.101	32.198	30.968	73,651
2023-05-02	32.294	33.113	32.294	33.113	31.848	32,157
2023-04-28	33.547	33.595	33.210	33.210	31.941	18,672
2023-04-27	33.258	33.740	32.776	33.547	32.266	73,651
2023-04-26	33.354	33.547	32.969	33.306	32.034	57,054
2023-04-25	34.849	34.849	32.005	33.354	32.080	184,647
2023-04-24	35.716	35.716	34.993	35.186	33.842	77,801
2023-04-21	36.536	36.632	35.186	35.764	34.398	96,473
2023-04-20	36.295	36.536	35.813	35.909	34.537	102,697
2023-04-19	36.054	36.343	35.957	36.150	34.769	109,958
2023-04-18	35.764	36.439	35.523	36.102	34.723	124,481
2023-04-17	36.295	36.295	35.716	35.813	34.444	70,539
2023-04-14	36.536	36.632	35.813	36.295	34.908	66,390
2023-04-13	35.138	37.114	34.993	36.054	34.676	187,760
2023-04-12	35.427	35.668	33.740	35.668	34.305	203,320
2023-04-11	36.343	37.114	33.499	35.475	34.120	460,582
2023-04-10	36.969	37.210	36.391	37.114	35.696	209,544
2023-04-07	35.475	37.114	35.475	36.391	35.001	312,241
2023-04-06	33.017	35.282	33.017	35.186	33.842	310,167
2023-03-31	30.703	33.644	30.655	33.017	31.756	304,980
2023-03-30	31.378	31.378	30.703	30.752	29.577	45,643
2023-03-29	30.703	31.234	30.270	31.041	29.855	50,830
2023-03-28	30.511	30.848	30.511	30.752	29.577	36,307
2023-03-27	30.366	30.944	29.498	30.655	29.484	58,091
2023-03-24	30.366	31.475	30.270	30.703	29.530	46,680
2023-03-23	29.595	31.137	29.595	30.366	29.206	24,896
2023-03-22	30.944	31.282	30.462	31.137	29.948	65,352
2023-03-21	29.884	31.089	29.691	30.944	29.762	76,763
2023-03-20	29.595	30.077	29.354	29.739	28.603	159,751
2023-03-17	30.848	30.848	30.221	30.366	29.206	64,315
2023-03-16	31.812	31.812	30.366	30.848	29.669	184,647
2023-03-15	30.848	31.812	30.800	31.667	30.458	173,237
2023-03-14	30.607	31.185	30.077	30.800	29.623	88,174
2023-03-13	30.848	30.896	29.980	30.462	29.299	110,996
2023-03-10	31.137	31.234	29.547	30.944	29.762	159,751
2023-03-09	31.571	31.812	30.655	30.703	29.530	191,909
2023-03-08	29.836	30.896	29.306	30.655	29.484	201,245
2023-03-07	28.149	30.944	28.149	30.944	29.762	235,478
2023-03-06	28.245	28.342	27.811	28.149	27.073	67,427
2023-03-03	27.522	27.763	27.426	27.763	26.703	30,083
2023-03-02	27.185	27.522	27.185	27.426	26.378	21,784
2023-03-01	27.137	27.233	27.088	27.185	26.146	14,522
2023-02-24	26.992	27.329	26.992	27.185	26.146	45,643
2023-02-23	27.281	27.281	26.944	26.992	25.961	16,597
2023-02-22	26.799	27.185	26.703	27.185	26.146	36,307
2023-02-21	27.088	27.088	26.751	26.799	25.775	21,784
2023-02-20	27.281	27.281	26.799	27.137	26.100	37,344
2023-02-17	27.137	27.233	26.799	27.233	26.193	33,195
2023-02-16	27.281	27.281	26.703	27.137	26.100	34,232
2023-02-15	27.137	27.763	26.992	27.185	26.146	50,830
2023-02-14	27.522	27.522	26.703	26.896	25.868	43,568
2023-02-13	25.883	27.378	25.883	27.329	26.285	152,490
2023-02-10	29.016	29.065	28.727	28.727	27.630	56,016
2023-02-09	28.679	28.872	28.583	28.872	27.769	13,485

← NewerPage 15 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.