Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	43.250	45.650	43.000	44.900	43.591	109,002
2025-05-02	41.800	43.250	41.800	43.250	41.990	32,004
2025-04-30	41.000	41.800	40.800	41.700	40.485	31,000
2025-04-29	41.700	41.700	40.500	41.000	39.805	31,000
2025-04-28	40.700	41.000	40.400	40.500	39.320	19,000
2025-04-25	40.100	41.000	40.000	40.700	39.514	28,002
2025-04-24	41.000	41.000	40.100	40.700	39.514	16,000
2025-04-23	38.900	41.500	38.900	41.000	39.805	40,000
2025-04-22	38.100	38.250	38.100	38.250	37.135	19,002
2025-04-21	40.300	40.300	38.100	38.100	36.990	51,000
2025-04-18	42.000	42.000	40.100	40.900	39.708	17,224
2025-04-17	40.000	41.000	39.900	41.000	39.805	50,001
2025-04-16	40.850	40.850	40.000	40.000	38.834	35,000
2025-04-15	40.000	40.850	40.000	40.850	39.659	52,020
2025-04-14	40.900	40.950	40.900	40.950	39.757	11,000
2025-04-11	39.500	40.900	39.500	40.900	39.708	4,310
2025-04-10	40.150	40.150	40.100	40.150	38.980	25,000
2025-04-09	40.000	40.000	36.400	36.500	35.436	97,006
2025-04-08	40.000	40.400	39.000	40.400	39.223	47,200
2025-04-07	40.500	40.500	40.500	40.500	39.320	62,001
2025-04-02	44.500	45.650	44.500	45.000	43.689	11,001
2025-04-01	44.300	44.300	44.250	44.300	43.009	10,071
2025-03-31	44.650	44.650	44.000	44.250	42.960	28,001
2025-03-28	45.200	45.200	43.900	45.000	43.689	47,008
2025-03-27	46.850	46.850	45.000	45.150	43.834	36,006
2025-03-26	46.500	47.000	46.500	46.500	45.145	23,019
2025-03-25	46.500	46.500	46.350	46.350	44.999	41,136
2025-03-24	46.350	47.200	46.100	46.300	44.951	72,022
2025-03-21	45.000	46.800	45.000	45.700	44.368	18,010
2025-03-20	44.800	45.550	44.800	45.550	44.222	18,023
2025-03-19	44.900	45.250	44.800	44.800	43.494	54,027
2025-03-18	45.000	45.400	44.700	45.150	43.834	66,009
2025-03-17	42.000	44.750	42.000	44.500	43.203	33,074
2025-03-14	41.700	42.000	41.700	42.000	40.776	14,041
2025-03-13	41.500	42.500	41.500	41.700	40.485	12,002
2025-03-12	41.800	42.200	41.500	41.500	40.291	32,000
2025-03-11	41.600	42.900	41.500	41.500	40.291	41,001
2025-03-10	42.500	42.500	41.000	41.500	40.291	24,000
2025-03-07	41.500	42.950	41.500	41.650	40.436	36,000
2025-03-06	44.100	44.100	41.500	41.500	40.291	37,000
2025-03-05	44.250	44.250	44.200	44.200	42.912	5,000
2025-03-04	44.500	44.550	44.300	44.300	43.009	9,000
2025-03-03	44.550	44.550	44.550	44.550	43.252	1,006
2025-02-27	44.800	44.800	44.700	44.700	43.397	7,000
2025-02-26	44.800	44.800	44.800	44.800	43.494	0
2025-02-25	45.000	45.000	44.000	44.800	43.494	17,000
2025-02-24	46.500	46.500	45.800	45.800	44.465	16,001
2025-02-21	46.100	47.200	46.100	47.200	45.824	3,000
2025-02-20	46.700	46.700	45.700	46.000	44.659	5,000
2025-02-19	46.550	46.550	46.500	46.500	45.145	9,000
2025-02-18	47.500	47.500	46.500	47.000	45.630	9,000
2025-02-17	47.500	47.600	47.000	47.000	45.630	20,000
2025-02-14	47.000	47.250	46.100	47.250	45.873	16,000
2025-02-13	47.000	47.200	47.000	47.200	45.824	9,000
2025-02-12	47.400	47.500	47.100	47.150	45.776	21,000
2025-02-11	46.850	47.600	46.800	47.500	46.116	62,000
2025-02-10	47.000	47.450	46.950	46.950	45.582	22,000
2025-02-07	47.500	47.500	46.400	46.950	45.582	14,062
2025-02-06	46.200	46.200	46.000	46.100	44.756	10,100
2025-02-05	48.950	48.950	44.200	46.200	44.854	14,070

← NewerPage 7 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.