Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	37.933	39.042	37.210	37.210	35.789	993,779
2022-05-13	44.344	45.886	41.307	41.307	39.729	1,476,146
2022-05-12	51.959	51.959	45.115	45.886	44.133	1,902,496
2022-05-11	51.767	51.959	49.164	50.031	48.120	865,148
2022-05-10	51.092	54.948	51.092	51.188	49.233	1,547,723
2022-05-09	49.453	53.791	49.453	52.441	50.438	1,355,814
2022-05-06	45.308	50.610	45.308	49.453	47.564	1,143,157
2022-05-05	47.043	47.043	45.597	46.272	44.504	986,518
2022-05-04	46.079	46.272	44.826	45.404	43.670	659,753
2022-05-03	45.645	45.790	43.814	45.115	43.392	776,973
2022-04-29	45.693	45.790	41.645	45.645	43.901	1,542,536
2022-04-28	43.187	47.043	43.187	45.404	43.670	1,553,947
2022-04-27	40.102	43.380	40.102	43.283	41.630	952,285
2022-04-26	43.380	44.344	41.934	43.283	41.630	2,004,156
2022-04-25	40.006	43.380	39.958	43.380	41.723	3,868,271
2022-04-22	36.198	39.572	35.186	39.476	37.968	2,629,677
2022-04-21	31.908	36.391	31.908	36.054	34.676	1,387,971
2022-04-20	30.655	33.499	29.450	33.113	31.848	458,507
2022-04-19	28.872	30.462	27.908	30.462	29.299	201,245
2022-04-18	28.052	28.775	27.811	28.775	27.676	30,083
2022-04-15	29.016	29.016	28.052	29.016	27.908	20,746
2022-04-14	27.715	29.306	27.715	28.920	27.815	43,568
2022-04-13	26.703	28.583	26.703	28.052	26.981	23,859
2022-04-12	27.570	28.390	26.992	28.390	27.305	56,016
2022-04-11	27.667	29.209	27.667	27.956	26.888	38,381
2022-04-08	27.956	28.534	27.956	28.438	27.352	40,456
2022-04-07	28.824	28.824	27.956	28.390	27.305	61,203
2022-04-06	29.113	29.113	28.438	28.968	27.861	32,157
2022-04-01	27.474	29.161	27.233	29.065	27.954	97,510
2022-03-31	28.824	28.824	27.570	28.342	27.259	119,295
2022-03-30	27.860	29.306	27.860	28.872	27.769	125,519
2022-03-29	29.788	29.788	28.824	29.209	28.093	36,307
2022-03-28	29.691	29.691	28.824	28.872	27.769	67,427
2022-03-25	29.643	30.559	29.113	29.691	28.557	120,332
2022-03-24	30.800	30.800	29.306	30.270	29.113	65,352
2022-03-23	30.655	30.655	29.884	30.318	29.160	82,987
2022-03-22	30.221	30.800	29.595	29.595	28.464	88,174
2022-03-21	30.077	30.993	30.077	30.462	29.299	23,859
2022-03-18	29.980	31.041	29.980	30.221	29.067	21,784
2022-03-17	31.378	31.475	30.511	30.703	29.530	75,726
2022-03-16	30.221	30.607	29.980	30.607	29.438	65,352
2022-03-15	31.234	31.234	30.077	30.221	29.067	66,390
2022-03-14	32.680	33.017	31.426	31.426	30.226	122,407
2022-03-11	32.005	34.126	31.812	32.583	31.338	229,253
2022-03-10	30.559	32.149	30.559	31.619	30.411	117,220
2022-03-09	32.294	32.294	30.559	30.559	29.391	15,560
2022-03-08	29.691	30.559	29.691	30.559	29.391	56,016
2022-03-07	31.330	31.330	29.595	30.462	29.299	71,577
2022-03-04	30.848	31.716	30.848	31.523	30.319	33,195
2022-03-03	30.125	31.716	30.125	31.137	29.948	47,718
2022-03-02	30.896	31.137	29.884	29.980	28.835	65,352
2022-03-01	31.330	31.523	31.041	31.185	29.994	44,605
2022-02-25	31.523	31.957	30.848	30.896	29.716	34,232
2022-02-24	32.824	32.824	31.475	31.475	30.272	57,054
2022-02-23	32.583	33.644	32.342	32.342	31.107	137,967
2022-02-22	33.692	33.692	32.535	32.583	31.338	95,436
2022-02-21	32.439	33.836	32.439	33.547	32.266	88,174
2022-02-18	32.969	34.656	31.812	33.644	32.358	172,199
2022-02-17	35.475	35.861	33.354	33.451	32.173	307,055
2022-02-16	36.150	38.223	35.523	35.861	34.491	734,442

← NewerPage 19 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.