Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	31.716	32.680	31.716	32.487	31.246	105,809
2022-08-08	32.439	33.258	32.439	32.487	31.246	67,427
2022-08-05	31.330	32.921	31.330	32.439	31.199	119,295
2022-08-04	33.113	33.113	31.282	31.426	30.226	156,639
2022-08-03	32.294	33.644	31.619	32.631	31.385	174,274
2022-08-02	34.415	34.415	32.246	32.294	31.060	349,586
2022-08-01	36.584	37.066	34.511	34.849	33.517	744,816
2022-07-29	33.644	35.379	33.065	35.379	34.027	647,305
2022-07-28	29.547	32.198	29.547	32.198	30.968	384,856
2022-07-27	29.691	29.788	28.872	29.354	28.232	202,282
2022-07-26	31.523	31.523	29.595	29.884	28.742	171,162
2022-07-25	30.655	30.800	30.559	30.752	29.577	112,033
2022-07-22	31.041	31.619	30.703	30.944	29.762	157,676
2022-07-21	31.185	31.330	30.944	31.137	29.948	80,913
2022-07-20	32.101	32.101	31.041	31.137	29.948	185,685
2022-07-19	31.234	31.812	31.234	31.571	30.365	94,398
2022-07-18	31.475	31.812	30.993	31.426	30.226	172,199
2022-07-15	32.198	32.680	31.330	31.426	30.226	117,220
2022-07-14	32.390	32.776	31.330	31.812	30.597	137,967
2022-07-13	32.294	33.885	32.005	32.487	31.246	125,519
2022-07-12	32.294	32.776	31.234	32.198	30.968	382,781
2022-07-11	33.210	34.656	33.017	34.656	33.332	232,366
2022-07-08	34.656	34.656	32.921	33.210	31.941	171,162
2022-07-07	31.330	33.354	31.234	32.776	31.524	182,573
2022-07-06	32.583	32.583	31.475	31.523	30.319	150,415
2022-07-05	32.680	33.258	31.908	32.631	31.385	134,855
2022-07-04	32.439	32.680	31.137	31.908	30.689	188,797
2022-07-01	32.969	35.041	32.342	32.439	31.199	275,934
2022-06-30	34.222	34.222	32.631	32.872	31.617	293,569
2022-06-29	34.704	35.041	34.126	34.704	33.378	257,262
2022-06-28	37.018	37.018	35.427	35.572	34.213	239,627
2022-06-27	36.295	37.403	36.295	37.114	35.696	231,328
2022-06-24	34.849	36.632	34.849	35.668	34.305	318,465
2022-06-23	34.415	35.668	34.318	35.234	33.888	390,042
2022-06-22	36.246	36.680	34.222	34.222	32.915	327,802
2022-06-21	36.439	36.825	35.861	36.487	35.093	244,814
2022-06-20	39.331	39.331	35.861	35.861	34.491	540,458
2022-06-17	38.849	38.849	36.632	38.560	37.087	745,853
2022-06-16	41.163	42.030	38.753	38.753	37.272	663,902
2022-06-15	43.042	43.042	41.066	41.066	39.497	741,704
2022-06-14	47.236	47.236	42.368	42.657	41.027	1,781,126
2022-06-13	47.236	48.200	46.513	47.043	45.246	1,039,422
2022-06-10	46.561	47.188	45.404	45.645	43.901	566,392
2022-06-09	47.814	48.489	46.272	46.995	45.200	594,400
2022-06-08	44.826	49.646	44.199	47.718	45.895	1,641,084
2022-06-07	46.850	49.646	45.356	45.790	44.041	2,307,062
2022-06-06	50.417	50.417	49.164	50.321	48.398	3,806,030
2022-06-02	42.127	45.886	39.042	45.886	44.133	2,117,227
2022-06-01	40.632	41.789	39.428	41.741	40.146	952,285
2022-05-31	42.609	43.862	40.922	41.114	39.544	593,363
2022-05-30	43.380	43.765	42.416	42.512	40.888	441,910
2022-05-27	43.765	44.778	42.078	42.850	41.213	576,765
2022-05-26	43.669	45.260	42.994	43.139	41.491	679,463
2022-05-25	42.175	43.717	39.765	42.705	41.074	580,915
2022-05-24	43.958	44.006	41.066	41.066	39.497	609,960
2022-05-23	44.392	44.826	43.428	43.428	41.769	616,184
2022-05-20	43.476	45.983	43.476	43.910	42.233	1,182,577
2022-05-19	39.187	44.055	37.982	43.765	42.093	920,127
2022-05-18	42.030	44.826	41.018	41.837	40.239	1,334,029
2022-05-17	36.728	40.922	36.198	40.922	39.358	1,282,162

← NewerPage 18 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.