Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	31.650	31.650	30.550	30.700	30.700	18,033
2026-01-19	31.050	31.650	31.050	31.650	31.650	32,000
2026-01-16	32.000	32.000	30.600	31.100	31.100	46,000
2026-01-15	30.450	30.800	30.450	30.600	30.600	15,000
2026-01-14	30.150	30.800	30.150	30.800	30.800	16,100
2026-01-13	30.750	30.750	30.150	30.150	30.150	20,074
2026-01-12	31.200	31.800	30.000	30.600	30.600	39,095
2026-01-09	30.900	32.150	30.900	32.150	32.150	5,000
2026-01-08	31.500	31.500	30.900	30.900	30.900	14,120
2026-01-07	31.600	31.800	31.300	31.800	31.800	15,001
2026-01-06	31.500	32.000	31.500	31.950	31.950	7,000
2026-01-05	31.600	31.800	31.100	31.650	31.650	16,000
2026-01-02	31.600	32.300	31.500	32.300	32.300	20,000
2025-12-31	31.900	32.500	31.400	31.950	31.950	9,001
2025-12-30	32.000	32.200	31.650	31.900	31.900	18,000
2025-12-29	32.150	32.150	31.600	31.650	31.650	19,000
2025-12-26	32.150	32.800	32.050	32.100	32.100	21,000
2025-12-24	33.400	33.400	31.800	32.400	32.400	26,000
2025-12-23	33.700	33.700	33.400	33.400	33.400	7,000
2025-12-22	34.800	34.800	34.800	34.800	34.800	1,000
2025-12-19	33.700	35.150	33.700	34.750	34.750	57,000
2025-12-18	34.050	34.050	33.700	33.700	33.700	4,031
2025-12-17	32.700	34.950	32.700	34.950	34.950	31,000
2025-12-16	33.000	34.000	31.500	33.400	33.400	42,000
2025-12-15	31.850	33.000	31.000	33.000	33.000	19,100
2025-12-12	32.000	32.800	31.850	31.850	31.850	19,251
2025-12-11	32.000	32.750	31.550	32.750	32.750	7,000
2025-12-10	33.000	33.500	32.000	32.400	32.400	17,000
2025-12-09	33.200	33.200	33.000	33.000	33.000	6,000
2025-12-08	33.800	34.100	32.600	34.000	34.000	25,000
2025-12-05	34.150	34.150	34.150	34.150	34.150	5,000
2025-12-04	35.000	35.000	34.100	34.100	34.100	18,000
2025-12-03	36.000	36.000	35.000	35.000	35.000	27,000
2025-12-02	36.350	36.950	35.200	36.000	36.000	26,000
2025-12-01	37.000	37.000	36.350	36.350	36.350	11,001
2025-11-28	37.150	37.600	36.500	37.000	37.000	48,010
2025-11-27	37.000	37.800	36.950	37.800	37.800	36,000
2025-11-26	37.000	37.500	36.950	37.450	37.450	35,000
2025-11-25	36.950	37.500	36.600	37.500	37.500	25,000
2025-11-24	37.550	37.700	36.850	37.650	37.650	33,000
2025-11-21	37.050	37.550	36.900	37.550	37.550	22,000
2025-11-20	37.850	37.850	37.700	37.800	37.800	26,001
2025-11-19	37.000	37.900	37.000	37.800	37.800	43,000
2025-11-18	36.950	37.000	36.100	37.000	37.000	44,000
2025-11-17	37.550	37.750	36.650	37.550	37.550	71,000
2025-11-14	38.800	38.800	37.650	37.750	37.750	31,001
2025-11-13	36.600	37.850	36.050	37.700	37.700	97,103
2025-11-12	35.950	38.000	35.950	36.600	36.600	56,000
2025-11-11	34.150	35.950	34.150	35.800	35.800	78,000
2025-11-10	34.050	35.650	34.050	34.650	34.650	101,001
2025-11-07	32.900	36.000	32.900	34.200	34.200	267,000
2025-11-06	32.000	35.650	32.000	32.750	32.750	137,000
2025-11-05	31.300	32.850	30.950	32.650	32.650	88,002
2025-11-04	32.050	32.050	32.050	32.050	32.050	1,002
2025-11-03	31.950	32.100	31.900	32.100	32.100	6,000
2025-10-31	32.350	32.350	32.150	32.200	32.200	3,003
2025-10-30	32.250	32.600	32.150	32.150	32.150	14,000
2025-10-29	32.000	32.950	32.000	32.950	32.950	2,136
2025-10-28	32.400	33.700	32.200	32.300	32.300	9,000
2025-10-27	32.550	33.150	32.400	32.950	32.950	32,002

← NewerPage 4 of 5 · 244 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.