Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.016	29.113	28.679	28.727	27.630	101,660
2023-02-07	28.583	29.016	28.293	29.016	27.908	57,054
2023-02-06	28.101	28.390	28.052	28.245	27.166	25,933
2023-02-03	28.149	28.534	27.956	28.534	27.444	45,643
2023-02-02	28.534	28.727	28.245	28.293	27.212	80,913
2023-02-01	28.101	28.872	28.101	28.149	27.073	52,904
2023-01-31	28.438	28.631	28.052	28.390	27.305	44,605
2023-01-30	28.679	28.679	27.667	28.631	27.537	92,323
2023-01-17	28.631	29.065	27.956	28.727	27.630	172,199
2023-01-16	27.763	29.065	27.474	28.631	27.537	244,814
2023-01-13	31.330	31.330	28.631	29.065	27.954	627,595
2023-01-12	28.872	28.872	28.872	28.872	27.769	200,208
2023-01-11	26.269	26.269	26.269	26.269	25.265	136,929
2023-01-10	24.196	24.341	23.907	23.907	22.994	46,680
2023-01-09	24.052	24.293	24.004	24.052	23.133	51,867
2023-01-06	24.582	24.775	24.437	24.437	23.504	20,746
2023-01-05	24.341	24.582	24.052	24.582	23.643	33,195
2023-01-04	24.678	24.678	24.341	24.341	23.411	13,485
2023-01-03	24.486	24.486	24.245	24.389	23.457	12,448
2022-12-30	24.293	24.486	24.196	24.486	23.550	310,167
2022-12-29	24.293	24.437	24.196	24.245	23.318	270,747
2022-12-28	24.293	24.341	24.196	24.196	23.272	76,763
2022-12-27	24.245	24.437	24.196	24.196	23.272	24,896
2022-12-26	24.341	24.678	24.100	24.486	23.550	42,531
2022-12-23	24.341	24.389	24.100	24.341	23.411	35,269
2022-12-22	24.148	24.534	24.100	24.293	23.365	25,933
2022-12-21	24.148	24.630	24.100	24.100	23.179	30,083
2022-12-20	24.100	24.823	24.100	24.100	23.179	46,680
2022-12-19	24.196	24.582	24.100	24.100	23.179	17,634
2022-12-16	24.727	24.775	24.100	24.582	23.643	51,867
2022-12-15	24.245	24.823	24.100	24.823	23.875	36,307
2022-12-14	24.534	24.582	24.004	24.534	23.596	43,568
2022-12-13	24.630	25.353	23.618	24.100	23.179	185,685
2022-12-12	25.835	25.883	25.450	25.739	24.755	30,083
2022-12-09	25.546	25.932	25.546	25.787	24.802	40,456
2022-12-08	26.076	26.076	25.160	25.546	24.570	23,859
2022-12-07	25.546	26.221	25.064	25.835	24.848	44,605
2022-12-06	26.462	26.462	25.401	25.883	24.895	52,904
2022-12-05	25.980	25.980	25.450	25.980	24.987	34,232
2022-12-02	25.739	26.076	25.739	25.932	24.941	31,120
2022-12-01	26.606	26.606	25.594	25.787	24.802	71,577
2022-11-30	26.462	26.655	26.173	26.173	25.173	41,493
2022-11-29	26.510	26.510	25.642	25.883	24.895	132,780
2022-11-28	24.727	26.510	24.678	26.510	25.497	175,311
2022-11-25	24.341	24.678	24.100	24.100	23.179	45,643
2022-11-24	24.871	24.871	24.341	24.341	23.411	23,859
2022-11-23	23.522	24.389	23.522	24.389	23.457	50,830
2022-11-22	24.293	24.678	24.293	24.293	23.365	26,971
2022-11-21	24.004	25.016	24.004	24.245	23.318	41,493
2022-11-18	25.016	25.016	24.389	24.968	24.014	91,286
2022-11-17	24.968	25.401	24.968	25.016	24.060	18,672
2022-11-16	25.739	25.739	24.823	25.064	24.106	57,054
2022-11-15	25.112	25.594	24.919	25.064	24.106	44,605
2022-11-14	25.835	25.835	25.064	25.064	24.106	36,307
2022-11-11	25.980	26.028	25.401	25.691	24.709	42,531
2022-11-10	25.835	25.932	25.257	25.835	24.848	22,821
2022-11-09	25.546	25.546	25.112	25.353	24.385	44,605
2022-11-08	26.269	26.365	25.546	25.546	24.570	94,398
2022-11-07	27.570	27.619	26.510	26.558	25.544	17,634
2022-11-04	26.847	26.847	26.269	26.558	25.544	26,971

← NewerPage 16 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.