Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	31.800	33.850	31.800	33.850	33.850	48,200
2025-10-22	33.650	34.950	32.000	32.200	32.200	276,001
2025-10-21	31.900	32.300	31.050	31.800	31.800	68,002
2025-10-20	32.850	32.850	32.850	32.850	32.850	1,182
2025-10-17	32.800	33.000	32.600	32.850	32.850	11,001
2025-10-16	33.050	33.100	32.800	32.800	32.800	9,000
2025-10-15	33.000	33.000	33.000	33.000	33.000	1,003
2025-10-14	34.850	34.850	33.100	33.100	33.100	9,000
2025-10-13	34.000	35.000	33.750	33.750	33.750	16,005
2025-10-09	32.100	33.450	32.100	32.350	32.350	22,000
2025-10-08	33.000	33.000	33.000	33.000	33.000	2,000
2025-10-07	34.500	34.500	33.200	34.000	34.000	5,005
2025-10-03	32.800	32.800	32.800	32.800	32.800	4,227
2025-10-02	33.150	33.150	33.150	33.150	33.150	0
2025-10-01	32.800	33.200	32.700	33.150	33.150	9,459
2025-09-30	32.900	33.050	32.600	33.050	33.050	29,000
2025-09-29	32.900	32.900	32.900	32.900	32.900	0
2025-09-26	33.000	33.000	32.850	32.900	32.900	22,043
2025-09-25	32.850	33.150	32.850	33.000	33.000	29,000
2025-09-24	33.050	33.100	33.050	33.050	33.050	6,000
2025-09-23	33.050	33.300	33.050	33.100	33.100	41,000
2025-09-22	33.000	33.050	33.000	33.050	33.050	10,001
2025-09-19	33.000	33.050	32.900	32.950	32.950	20,000
2025-09-18	33.000	33.000	32.900	33.000	33.000	11,000
2025-09-17	33.350	33.350	33.000	33.150	33.150	13,001
2025-09-16	33.250	33.700	33.250	33.300	33.300	26,000
2025-09-15	33.150	33.350	33.100	33.100	33.100	30,000
2025-09-12	33.800	33.800	33.300	33.500	33.500	45,000
2025-09-11	34.150	34.150	33.750	33.800	33.800	35,000
2025-09-10	34.100	35.200	33.500	34.750	34.750	45,000
2025-09-09	34.050	34.100	33.700	34.100	34.100	51,001
2025-09-08	34.550	34.650	34.550	34.600	34.600	13,011
2025-09-05	34.700	36.350	34.700	35.050	35.050	9,000
2025-09-04	35.100	35.850	33.400	35.850	35.850	3,100
2025-09-03	35.200	36.600	35.050	35.150	35.150	40,030
2025-09-02	33.400	36.600	33.300	35.200	35.200	76,000
2025-09-01	35.700	35.750	32.900	34.300	33.300	52,009
2025-08-29	33.750	35.850	32.850	35.700	34.660	189,000
2025-08-28	35.250	35.250	33.500	33.750	32.766	106,001
2025-08-27	37.050	37.100	34.050	35.250	34.223	95,490
2025-08-26	37.750	38.000	37.550	37.550	36.456	11,001
2025-08-25	38.250	38.250	37.750	37.750	36.650	39,001
2025-08-22	38.650	38.650	38.050	38.250	37.135	23,000
2025-08-21	38.500	38.700	38.500	38.650	37.524	19,000
2025-08-20	39.500	39.500	38.000	38.700	37.572	30,000
2025-08-19	39.950	39.950	39.000	39.350	38.203	20,001
2025-08-18	39.500	39.500	39.150	39.350	38.203	37,000
2025-08-15	39.000	39.550	39.000	39.250	38.106	18,015
2025-08-14	39.450	39.500	39.100	39.200	38.058	20,002
2025-08-13	39.500	39.500	39.400	39.500	38.349	14,137
2025-08-12	39.950	39.950	39.350	39.500	38.349	18,000
2025-08-11	39.650	40.000	38.600	39.350	38.203	17,000
2025-08-08	39.350	40.000	39.300	40.000	38.834	6,137
2025-08-07	40.050	40.050	39.000	39.100	37.960	29,001
2025-08-06	39.850	40.350	39.850	39.900	38.737	9,004
2025-08-05	40.400	40.400	39.650	39.850	38.689	5,003
2025-08-04	40.750	40.800	39.000	40.000	38.834	27,186
2025-08-01	39.600	39.600	39.600	39.600	38.446	0
2025-07-31	39.950	39.950	39.350	39.600	38.446	28,000
2025-07-30	39.600	40.200	39.500	39.950	38.786	5,000

← NewerPage 5 of 21 · 1,220 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.