Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	39.500	40.650	39.500	40.650	39.465	2,000
2025-07-28	39.900	40.000	39.000	40.000	38.834	16,001
2025-07-25	39.600	39.900	39.600	39.900	38.737	8,001
2025-07-24	39.650	39.650	39.600	39.650	38.494	3,000
2025-07-23	39.500	40.350	39.500	40.350	39.174	13,000
2025-07-22	39.600	40.000	39.450	39.450	38.300	8,004
2025-07-21	39.950	39.950	39.350	39.600	38.446	7,001
2025-07-18	40.650	40.650	39.500	40.100	38.931	16,002
2025-07-17	40.800	40.950	40.600	40.600	39.417	9,013
2025-07-16	39.950	41.800	39.650	40.800	39.611	49,000
2025-07-15	40.000	40.000	38.800	39.950	38.786	5,002
2025-07-14	39.650	40.000	39.450	40.000	38.834	8,000
2025-07-11	40.950	40.950	39.950	40.250	39.077	24,001
2025-07-10	39.800	41.000	38.900	41.000	39.805	16,000
2025-07-09	40.050	40.050	39.550	39.950	38.786	7,000
2025-07-08	40.500	40.500	40.000	40.450	39.271	8,000
2025-07-07	40.450	40.600	40.000	40.500	39.320	12,000
2025-07-04	41.100	41.950	40.200	40.450	39.271	21,001
2025-07-03	41.350	41.700	41.100	41.650	40.436	13,002
2025-07-02	40.150	41.900	40.150	41.900	40.679	18,000
2025-07-01	41.850	41.900	41.150	41.900	40.679	9,000
2025-06-30	41.500	41.900	41.400	41.900	40.679	13,002
2025-06-27	41.600	42.350	41.450	41.500	40.291	37,025
2025-06-26	41.800	41.800	41.400	41.600	40.388	51,001
2025-06-25	41.900	42.150	41.700	41.800	40.582	26,001
2025-06-24	41.750	41.800	41.400	41.750	40.533	40,000
2025-06-23	42.500	43.450	41.400	41.750	40.533	32,002
2025-06-20	42.500	43.500	42.500	42.850	41.601	55,780
2025-06-19	42.350	44.850	42.100	42.500	41.261	90,300
2025-06-18	45.600	45.600	42.250	42.300	41.067	142,001
2025-06-17	41.000	44.650	41.000	44.650	43.349	193,001
2025-06-16	41.600	41.950	40.550	40.600	39.417	27,291
2025-06-13	41.350	42.000	41.300	41.600	40.388	19,002
2025-06-12	42.500	42.500	42.000	42.000	40.776	17,001
2025-06-11	43.100	43.100	41.500	42.500	41.261	66,002
2025-06-10	43.350	43.750	42.600	43.000	41.747	53,001
2025-06-09	43.100	44.150	41.600	43.150	41.892	99,158
2025-06-06	48.400	50.500	43.100	43.100	41.844	799,000
2025-06-05	43.000	46.650	43.000	46.650	45.290	252,000
2025-06-04	42.450	42.450	40.600	42.450	41.213	147,000
2025-06-03	38.300	38.600	36.800	38.600	37.475	41,033
2025-06-02	40.350	40.350	40.350	40.350	39.174	0
2025-05-29	40.200	40.350	39.900	40.350	39.174	5,000
2025-05-28	40.700	40.700	40.100	40.100	38.931	19,000
2025-05-27	41.000	41.100	40.550	40.550	39.368	29,001
2025-05-26	41.000	41.100	41.000	41.100	39.902	18,450
2025-05-23	41.500	42.000	41.500	41.700	40.485	3,000
2025-05-22	41.900	41.900	41.000	41.500	40.291	19,000
2025-05-21	41.000	42.000	41.000	41.900	40.679	20,000
2025-05-20	42.800	42.800	42.150	42.150	40.922	12,000
2025-05-19	42.300	42.650	42.200	42.200	40.970	16,000
2025-05-16	42.050	42.150	42.000	42.150	40.922	14,000
2025-05-15	42.250	42.250	42.250	42.250	41.019	3,000
2025-05-14	42.500	42.500	41.900	42.100	40.873	11,227
2025-05-13	42.800	42.800	41.850	41.850	40.630	9,223
2025-05-12	42.200	42.450	41.300	41.700	40.485	25,001
2025-05-09	42.950	43.000	42.450	42.450	41.213	22,000
2025-05-08	43.000	44.300	43.000	43.750	42.475	11,227
2025-05-07	43.750	43.900	43.300	43.750	42.475	26,000
2025-05-06	45.300	45.300	43.650	43.750	42.475	13,000

← NewerPage 6 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.