Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	26.606	26.655	26.221	26.269	25.265	31,120
2022-11-02	26.028	26.703	26.028	26.173	25.173	69,502
2022-11-01	25.739	26.076	25.739	26.028	25.034	16,597
2022-10-31	25.691	25.739	25.450	25.739	24.755	28,008
2022-10-28	25.835	25.835	25.353	25.450	24.477	19,709
2022-10-27	24.968	25.450	24.919	25.450	24.477	37,344
2022-10-26	24.775	25.691	24.727	24.775	23.828	31,120
2022-10-25	24.919	25.064	24.293	24.293	23.365	49,792
2022-10-24	25.450	26.028	25.209	25.209	24.246	29,045
2022-10-21	25.642	25.883	25.064	25.209	24.246	60,166
2022-10-20	26.028	26.028	25.594	25.691	24.709	39,419
2022-10-19	26.124	26.269	25.642	26.076	25.080	60,166
2022-10-18	25.787	25.787	25.305	25.642	24.663	69,502
2022-10-17	26.751	26.751	25.064	25.787	24.802	193,984
2022-10-14	28.438	28.920	27.474	27.763	26.703	315,353
2022-10-13	25.064	28.342	24.823	28.342	27.259	599,587
2022-10-12	24.100	25.787	23.522	25.787	24.802	211,619
2022-10-11	22.750	23.859	22.750	23.473	22.577	33,195
2022-10-07	24.293	24.293	23.907	23.907	22.994	43,568
2022-10-06	24.341	24.486	24.196	24.245	23.318	41,493
2022-10-05	24.486	24.678	23.955	24.341	23.411	85,062
2022-10-04	23.618	25.160	23.618	24.582	23.643	92,323
2022-10-03	23.136	23.618	23.136	23.329	22.438	72,614
2022-09-30	22.943	23.473	22.750	23.425	22.530	64,315
2022-09-29	24.389	24.389	23.666	23.666	22.762	32,157
2022-09-28	25.594	25.594	24.100	24.100	23.179	100,622
2022-09-27	26.847	26.847	25.257	25.980	24.987	149,378
2022-09-26	27.040	27.088	26.028	26.317	25.312	126,556
2022-09-23	27.956	28.486	27.281	27.522	26.471	73,651
2022-09-22	27.956	28.101	27.715	27.956	26.888	74,689
2022-09-21	28.004	28.149	27.908	27.908	26.842	69,502
2022-09-20	28.631	28.679	28.390	28.390	27.305	52,904
2022-09-19	29.209	29.209	28.342	28.390	27.305	157,676
2022-09-16	29.306	29.884	29.209	29.450	28.325	50,830
2022-09-15	29.402	30.366	29.306	29.306	28.186	155,602
2022-09-14	29.306	29.450	28.920	29.402	28.279	99,585
2022-09-13	29.306	29.498	29.306	29.306	28.186	82,987
2022-09-12	29.691	29.788	29.450	29.450	28.325	62,240
2022-09-08	30.366	30.366	29.498	29.643	28.511	112,033
2022-09-07	30.077	30.703	29.498	30.703	29.530	153,527
2022-09-06	30.944	31.330	30.270	30.270	29.113	158,714
2022-09-05	30.270	32.198	30.270	31.426	30.226	291,494
2022-09-02	30.029	30.077	29.980	30.077	28.928	61,203
2022-09-01	30.270	30.366	29.932	29.980	28.835	113,070
2022-08-31	30.848	30.848	29.884	30.270	29.113	93,361
2022-08-30	30.848	31.330	30.366	30.607	29.438	39,419
2022-08-29	30.125	30.800	29.209	30.462	29.299	86,099
2022-08-26	32.294	32.294	31.378	31.378	30.179	225,104
2022-08-25	29.932	31.523	29.932	31.378	30.179	168,050
2022-08-24	30.318	30.366	29.980	29.980	28.835	103,734
2022-08-23	29.884	30.559	29.836	30.221	29.067	76,763
2022-08-22	30.414	30.414	29.980	30.077	28.928	96,473
2022-08-19	30.800	30.848	30.318	30.414	29.252	171,162
2022-08-18	30.848	31.185	30.366	30.366	29.206	206,432
2022-08-17	30.511	31.185	29.884	30.848	29.669	152,490
2022-08-16	31.234	31.234	30.414	30.462	29.299	226,141
2022-08-15	30.752	31.957	30.366	31.282	30.087	251,038
2022-08-12	31.908	32.390	31.571	31.812	30.597	170,125
2022-08-11	32.342	32.921	31.426	31.957	30.736	207,469
2022-08-10	32.294	32.969	32.246	32.535	31.292	139,004

← NewerPage 17 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.