Homenema Technology Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 48.350 | 48.800 | 48.250 | 48.800 | 47.378 | 31,000 |
| 2024-10-30 | 48.100 | 49.400 | 48.100 | 48.350 | 46.941 | 19,000 |
| 2024-10-29 | 48.300 | 48.300 | 47.900 | 48.050 | 46.650 | 41,000 |
| 2024-10-28 | 49.050 | 49.500 | 48.100 | 48.300 | 46.892 | 67,000 |
| 2024-10-25 | 49.150 | 49.800 | 48.850 | 49.500 | 48.057 | 48,000 |
| 2024-10-24 | 50.000 | 50.500 | 48.900 | 50.500 | 49.028 | 47,000 |
| 2024-10-23 | 47.400 | 51.200 | 47.400 | 51.200 | 49.708 | 46,000 |
| 2024-10-22 | 50.300 | 50.500 | 49.800 | 50.000 | 48.543 | 42,000 |
| 2024-10-21 | 50.800 | 50.900 | 50.300 | 50.300 | 48.834 | 31,000 |
| 2024-10-18 | 50.900 | 51.000 | 50.600 | 50.700 | 49.222 | 26,000 |
| 2024-10-17 | 51.100 | 51.500 | 50.600 | 50.700 | 49.222 | 27,000 |
| 2024-10-16 | 51.500 | 51.500 | 51.100 | 51.500 | 49.999 | 32,000 |
| 2024-10-15 | 51.600 | 52.000 | 51.400 | 51.400 | 49.902 | 45,000 |
| 2024-10-14 | 52.000 | 52.000 | 51.400 | 51.400 | 49.902 | 25,000 |
| 2024-10-11 | 52.100 | 52.100 | 51.800 | 51.900 | 50.387 | 22,000 |
| 2024-10-09 | 52.800 | 53.400 | 52.000 | 52.000 | 50.484 | 37,000 |
| 2024-10-08 | 54.800 | 54.800 | 51.900 | 52.600 | 51.067 | 44,000 |
| 2024-10-07 | 52.000 | 52.000 | 51.600 | 51.800 | 50.290 | 40,000 |
| 2024-10-04 | 52.800 | 52.800 | 51.100 | 51.500 | 49.999 | 37,000 |
| 2024-10-01 | 53.000 | 53.400 | 52.900 | 53.400 | 51.844 | 19,000 |
| 2024-09-30 | 53.500 | 53.700 | 53.300 | 53.700 | 52.135 | 28,000 |
| 2024-09-27 | 53.400 | 54.000 | 53.300 | 53.900 | 52.329 | 48,000 |
| 2024-09-26 | 53.500 | 53.700 | 53.300 | 53.400 | 51.844 | 23,000 |
| 2024-09-25 | 52.800 | 53.400 | 52.800 | 53.300 | 51.747 | 32,000 |
| 2024-09-24 | 53.500 | 53.900 | 53.300 | 53.300 | 51.747 | 45,000 |
| 2024-09-23 | 53.100 | 54.200 | 53.100 | 53.500 | 51.941 | 114,000 |
| 2024-09-20 | 53.600 | 53.600 | 53.000 | 53.100 | 51.552 | 71,000 |
| 2024-09-19 | 53.200 | 53.300 | 52.800 | 53.100 | 51.552 | 73,000 |
| 2024-09-18 | 53.300 | 54.700 | 52.100 | 53.200 | 51.650 | 89,000 |
| 2024-09-16 | 51.100 | 53.400 | 51.100 | 52.800 | 51.261 | 137,000 |
| 2024-09-13 | 51.000 | 51.600 | 50.500 | 50.700 | 49.222 | 28,000 |
| 2024-09-12 | 50.700 | 51.600 | 50.100 | 51.000 | 49.514 | 14,000 |
| 2024-09-11 | 49.200 | 50.800 | 49.200 | 50.600 | 49.125 | 22,000 |
| 2024-09-10 | 51.000 | 51.000 | 49.200 | 49.200 | 47.766 | 56,000 |
| 2024-09-09 | 51.300 | 51.300 | 50.400 | 51.300 | 49.805 | 62,000 |
| 2024-09-06 | 51.500 | 51.600 | 51.300 | 51.300 | 49.805 | 9,000 |
| 2024-09-05 | 51.200 | 52.300 | 51.200 | 51.600 | 50.096 | 28,000 |
| 2024-09-04 | 48.500 | 52.000 | 48.500 | 51.200 | 49.708 | 38,000 |
| 2024-09-03 | 51.800 | 52.800 | 51.700 | 51.800 | 50.290 | 51,000 |
| 2024-09-02 | 52.900 | 53.500 | 51.300 | 51.800 | 50.290 | 63,000 |
| 2024-08-30 | 52.000 | 53.000 | 51.900 | 52.900 | 51.358 | 62,000 |
| 2024-08-29 | 52.100 | 53.000 | 51.800 | 52.500 | 50.970 | 52,000 |
| 2024-08-28 | 51.500 | 52.700 | 51.500 | 52.600 | 51.067 | 48,000 |
| 2024-08-27 | 52.000 | 52.000 | 51.700 | 51.700 | 50.193 | 90,000 |
| 2024-08-26 | 54.000 | 54.000 | 52.400 | 52.600 | 51.067 | 74,000 |
| 2024-08-23 | 54.900 | 54.900 | 53.200 | 54.000 | 52.426 | 76,000 |
| 2024-08-22 | 54.200 | 56.100 | 54.000 | 54.800 | 53.203 | 254,000 |
| 2024-08-21 | 54.000 | 54.000 | 52.800 | 53.200 | 51.650 | 55,000 |
| 2024-08-20 | 50.800 | 55.200 | 50.800 | 53.000 | 51.455 | 177,000 |
| 2024-08-19 | 49.000 | 51.500 | 48.700 | 51.500 | 49.999 | 183,000 |
| 2024-08-16 | 50.300 | 50.300 | 46.550 | 49.300 | 47.863 | 125,000 |
| 2024-08-15 | 45.550 | 45.850 | 45.500 | 45.800 | 44.465 | 39,000 |
| 2024-08-14 | 44.700 | 45.800 | 44.700 | 45.800 | 44.465 | 107,000 |
| 2024-08-13 | 45.000 | 46.400 | 45.000 | 45.500 | 44.174 | 96,000 |
| 2024-08-12 | 44.400 | 45.500 | 43.550 | 45.500 | 44.174 | 89,000 |
| 2024-08-09 | 45.000 | 45.000 | 43.450 | 43.500 | 42.232 | 89,000 |
| 2024-08-08 | 44.000 | 44.000 | 42.550 | 43.700 | 42.426 | 103,000 |
| 2024-08-07 | 42.400 | 46.600 | 42.400 | 45.450 | 44.125 | 127,000 |
| 2024-08-06 | 45.000 | 48.200 | 41.600 | 42.400 | 41.164 | 348,000 |
| 2024-08-05 | 51.000 | 51.000 | 46.100 | 46.200 | 44.854 | 242,000 |
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.