Homenema Technology Incorporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	48.950	48.950	44.200	46.200	44.854	14,070
2025-02-04	45.000	45.000	45.000	45.000	43.689	0
2025-02-03	45.000	45.000	45.000	45.000	43.689	1,199
2025-01-22	44.000	44.150	44.000	44.000	42.718	25,000
2025-01-21	43.300	44.000	43.300	44.000	42.718	11,000
2025-01-20	44.100	44.100	43.300	43.300	42.038	12,000
2025-01-17	44.000	44.500	43.200	44.500	43.203	27,000
2025-01-16	42.250	44.800	42.250	44.800	43.494	18,000
2025-01-15	45.100	45.100	44.200	44.500	43.203	12,000
2025-01-14	43.200	44.950	43.200	44.950	43.640	3,000
2025-01-13	45.000	45.000	43.500	43.500	42.232	34,000
2025-01-10	47.000	47.000	45.100	45.100	43.786	8,000
2025-01-09	45.200	45.800	45.000	45.800	44.465	35,000
2025-01-08	45.200	45.650	45.200	45.600	44.271	14,000
2025-01-07	46.500	46.500	45.200	45.200	43.883	18,000
2025-01-06	45.800	46.800	45.600	46.500	45.145	33,000
2025-01-03	46.100	46.500	45.600	45.600	44.271	33,000
2025-01-02	46.850	46.900	46.800	46.800	45.436	12,000
2024-12-31	46.000	47.450	45.800	47.450	46.067	20,000
2024-12-30	46.050	46.250	45.900	46.000	44.659	55,000
2024-12-27	46.050	47.750	46.050	46.200	44.854	23,000
2024-12-26	46.600	46.850	45.700	46.850	45.485	33,000
2024-12-25	46.300	46.850	46.150	46.850	45.485	9,000
2024-12-24	46.950	46.950	46.850	46.850	45.485	29,000
2024-12-23	47.050	47.450	46.900	46.950	45.582	43,000
2024-12-20	47.100	47.400	47.000	47.400	46.019	12,000
2024-12-19	47.050	47.100	47.050	47.100	45.727	4,000
2024-12-18	47.100	47.300	47.050	47.300	45.921	11,000
2024-12-17	47.100	47.100	47.000	47.050	45.679	47,000
2024-12-16	47.050	47.300	46.850	47.300	45.921	43,000
2024-12-13	47.100	47.100	46.950	47.000	45.630	9,000
2024-12-12	47.000	47.500	46.900	46.900	45.533	13,000
2024-12-11	47.000	47.150	47.000	47.150	45.776	20,000
2024-12-10	46.900	47.500	46.850	47.500	46.116	19,000
2024-12-09	46.800	47.050	46.800	46.900	45.533	33,000
2024-12-06	47.200	47.200	46.800	46.850	45.485	21,000
2024-12-05	47.600	47.600	46.800	47.350	45.970	15,000
2024-12-04	46.800	47.600	46.800	47.600	46.213	13,000
2024-12-03	48.500	48.500	47.100	47.900	46.504	15,000
2024-12-02	47.800	47.900	47.000	47.700	46.310	27,000
2024-11-29	47.200	47.200	47.000	47.000	45.630	3,000
2024-11-28	47.000	47.700	46.800	47.200	45.824	34,000
2024-11-27	47.350	47.350	46.200	46.800	45.436	33,000
2024-11-26	46.150	46.300	46.150	46.150	44.805	23,000
2024-11-25	45.800	47.000	45.800	46.150	44.805	17,000
2024-11-22	45.500	45.800	45.500	45.800	44.465	24,000
2024-11-21	45.000	45.500	44.550	45.500	44.174	17,000
2024-11-20	45.050	45.300	45.050	45.300	43.980	2,220
2024-11-19	44.800	45.200	44.700	45.200	43.883	17,000
2024-11-18	44.600	44.800	44.500	44.650	43.349	23,000
2024-11-15	45.700	45.750	44.600	44.600	43.300	9,000
2024-11-14	45.800	45.800	44.200	44.200	42.912	22,000
2024-11-13	44.500	44.950	43.700	44.500	43.203	24,000
2024-11-12	45.050	45.400	44.900	45.050	43.737	53,000
2024-11-11	45.800	45.800	45.050	45.050	43.737	35,000
2024-11-08	46.800	46.800	45.800	45.800	44.465	56,000
2024-11-07	47.800	47.800	46.500	46.700	45.339	33,000
2024-11-06	47.250	47.250	46.500	46.600	45.242	42,000
2024-11-05	47.600	48.500	47.100	47.250	45.873	13,000
2024-11-04	48.100	48.100	47.500	47.600	46.213	37,000

← NewerPage 8 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.