Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	36.439	36.439	36.439	36.439	35.047	263,486
2022-02-14	33.740	35.668	32.776	33.162	31.895	522,823
2022-02-11	30.896	33.692	29.932	33.692	32.405	337,138
2022-02-10	30.896	30.896	30.173	30.655	29.484	38,381
2022-02-09	30.848	30.848	30.414	30.462	29.299	45,643
2022-02-08	31.523	31.523	30.462	30.559	29.391	99,585
2022-02-07	29.788	30.800	29.402	30.462	29.299	89,211
2022-01-26	28.052	30.125	28.052	29.739	28.603	105,809
2022-01-25	32.149	32.149	30.462	30.462	29.299	178,423
2022-01-24	31.812	32.294	30.318	31.764	30.550	349,586
2022-01-21	27.956	30.511	27.137	30.366	29.206	218,880
2022-01-20	27.811	27.956	26.703	27.956	26.888	79,875
2022-01-19	26.510	26.992	26.414	26.992	25.961	32,157
2022-01-18	26.173	26.944	26.173	26.510	25.497	48,755
2022-01-17	26.028	26.510	26.028	26.173	25.173	64,315
2022-01-14	27.185	27.185	25.112	26.847	25.822	161,826
2022-01-13	28.920	29.161	27.860	27.860	26.795	193,984
2022-01-12	32.198	32.198	28.004	30.366	29.206	572,616
2022-01-11	28.920	30.414	28.920	30.414	29.252	879,671
2022-01-10	27.956	28.824	27.667	27.667	26.610	163,901
2022-01-07	27.233	29.354	27.233	28.824	27.722	216,805
2022-01-06	26.317	29.354	26.269	28.824	27.722	553,943
2022-01-05	27.281	29.161	26.992	29.161	28.047	778,011
2022-01-04	25.594	27.233	25.594	26.510	25.497	124,481
2022-01-03	25.064	25.594	24.775	24.775	23.828	70,539
2021-12-30	24.871	26.414	23.136	25.450	24.477	321,577
2021-12-29	23.907	24.052	23.618	24.052	23.133	21,784
2021-12-28	24.052	24.196	23.618	24.196	23.272	46,680
2021-12-27	24.100	24.148	23.425	24.100	23.179	29,045
2021-12-24	24.004	24.871	23.907	24.245	23.318	24,896
2021-12-23	24.389	24.389	24.004	24.052	23.133	50,830
2021-12-22	24.437	24.437	24.100	24.100	23.179	50,830
2021-12-21	24.293	24.486	24.293	24.486	23.550	21,784
2021-12-20	24.293	24.871	24.293	24.871	23.921	13,485
2021-12-17	24.196	24.823	24.004	24.823	23.875	12,448
2021-12-16	24.293	24.678	24.293	24.630	23.689	49,792
2021-12-15	24.534	24.582	24.389	24.582	23.643	78,838
2021-12-14	23.763	24.534	23.714	24.534	23.596	16,597
2021-12-13	24.630	25.016	24.582	24.582	23.643	36,307
2021-12-10	25.498	25.498	24.389	24.775	23.828	28,008
2021-12-09	24.486	24.678	24.486	24.678	23.736	9,336
2021-12-08	25.112	25.112	24.293	24.486	23.550	26,971
2021-12-07	24.919	24.919	24.100	24.293	23.365	48,755
2021-12-06	25.401	25.401	24.582	24.630	23.689	25,933
2021-12-03	25.064	25.064	24.582	24.582	23.643	34,232
2021-12-02	25.064	25.257	25.064	25.064	24.106	14,522
2021-12-01	25.546	25.546	25.064	25.401	24.431	20,746
2021-11-30	26.076	26.076	25.160	25.594	24.616	16,597
2021-11-29	25.883	25.883	25.787	25.787	24.802	2,074
2021-11-26	25.064	25.739	25.064	25.594	24.616	9,336
2021-11-25	26.028	26.028	25.546	25.932	24.941	36,307
2021-11-24	25.787	25.883	25.787	25.787	24.802	22,821
2021-11-23	25.450	25.450	25.305	25.305	24.338	6,224
2021-11-22	25.257	25.642	24.630	24.630	23.689	44,605
2021-11-19	25.305	25.642	25.257	25.642	24.663	15,560
2021-11-18	25.401	25.980	24.871	25.739	24.755	45,643
2021-11-17	24.486	25.450	24.486	25.401	24.431	19,709
2021-11-16	25.642	25.642	24.534	25.498	24.524	39,419
2021-11-15	25.546	25.835	25.257	25.546	24.570	64,315
2021-11-12	25.257	26.028	25.064	25.883	24.895	58,091

← NewerPage 20 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.