Homenema Technology Incorporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.100 | 22.650 | 22.000 | 22.600 | 22.600 | 8,361 |
| 2026-10-19 | 22.700 | 23.450 | 21.850 | 22.000 | 22.000 | 21,175 |
| 2026-10-16 | 22.450 | 22.750 | 22.000 | 22.700 | 22.700 | 49,085 |
| 2026-10-15 | 22.600 | 23.750 | 22.600 | 23.100 | 23.100 | 43,000 |
| 2026-10-14 | 23.750 | 24.000 | 23.500 | 23.500 | 23.500 | 15,000 |
| 2026-10-13 | 23.000 | 23.000 | 22.800 | 22.950 | 22.950 | 8,001 |
| 2026-10-12 | 22.900 | 23.250 | 22.900 | 23.000 | 23.000 | 26,000 |
| 2026-10-08 | 22.850 | 22.900 | 22.600 | 22.850 | 22.850 | 15,001 |
| 2026-10-07 | 22.700 | 23.500 | 22.700 | 23.500 | 23.500 | 2,000 |
| 2026-10-06 | 24.600 | 24.600 | 22.900 | 23.200 | 23.200 | 39,000 |
| 2026-10-05 | 24.000 | 24.000 | 23.900 | 24.000 | 24.000 | 209,000 |
| 2026-10-02 | 23.950 | 24.100 | 23.450 | 24.000 | 24.000 | 11,000 |
| 2026-10-01 | 22.850 | 24.300 | 22.850 | 23.600 | 23.600 | 21,000 |
| 2026-09-30 | 23.300 | 23.300 | 22.600 | 22.800 | 22.800 | 20,004 |
| 2026-09-29 | 23.400 | 23.400 | 23.000 | 23.000 | 23.000 | 26,000 |
| 2026-09-24 | 24.050 | 24.050 | 23.100 | 23.250 | 23.250 | 63,029 |
| 2026-09-23 | 24.750 | 24.750 | 24.450 | 24.450 | 24.450 | 2,000 |
| 2026-09-22 | 24.450 | 25.000 | 24.450 | 24.800 | 24.800 | 17,000 |
| 2026-09-21 | 24.600 | 24.800 | 24.000 | 24.300 | 24.300 | 14,001 |
| 2026-09-18 | 24.000 | 24.000 | 23.350 | 23.500 | 23.500 | 44,000 |
| 2026-09-17 | 24.300 | 24.400 | 23.100 | 24.000 | 24.000 | 31,000 |
| 2026-09-16 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 4,000 |
| 2026-09-15 | 24.300 | 24.400 | 23.500 | 24.000 | 24.000 | 18,010 |
| 2026-09-14 | 24.200 | 24.800 | 23.850 | 24.400 | 24.400 | 11,000 |
| 2026-09-11 | 26.250 | 26.600 | 24.200 | 24.200 | 24.200 | 99,355 |
| 2026-09-10 | 26.100 | 26.700 | 26.100 | 26.700 | 26.700 | 11,000 |
| 2026-09-09 | 26.200 | 26.550 | 26.150 | 26.500 | 26.500 | 6,000 |
| 2026-09-08 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2026-09-07 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 0 |
| 2026-09-04 | 26.200 | 27.000 | 26.100 | 27.000 | 27.000 | 5,000 |
| 2026-09-03 | 26.450 | 26.700 | 26.200 | 26.700 | 26.700 | 11,000 |
| 2026-09-02 | 26.500 | 26.900 | 26.300 | 26.500 | 26.500 | 8,000 |
| 2026-09-01 | 26.100 | 26.400 | 26.100 | 26.400 | 26.400 | 6,000 |
| 2026-08-31 | 27.250 | 27.250 | 26.000 | 27.000 | 27.000 | 17,001 |
| 2026-08-28 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 1,000 |
| 2026-08-27 | 26.000 | 26.100 | 25.850 | 26.100 | 26.100 | 5,155 |
| 2026-08-26 | 26.350 | 26.400 | 26.000 | 26.350 | 26.350 | 14,200 |
| 2026-08-25 | 26.050 | 26.350 | 25.950 | 26.350 | 26.350 | 30,000 |
| 2026-08-24 | 26.600 | 27.200 | 26.400 | 26.400 | 26.400 | 14,100 |
| 2026-08-21 | 27.450 | 27.450 | 26.500 | 27.200 | 27.200 | 5,000 |
| 2026-08-20 | 27.000 | 27.000 | 26.200 | 26.450 | 26.450 | 84,000 |
| 2026-08-19 | 27.700 | 27.700 | 26.250 | 26.950 | 26.950 | 4,000 |
| 2026-08-18 | 27.650 | 27.650 | 26.850 | 26.850 | 26.850 | 4,000 |
| 2026-08-17 | 27.300 | 27.300 | 26.550 | 26.850 | 26.850 | 8,000 |
| 2026-08-14 | 27.200 | 27.200 | 26.550 | 26.550 | 26.550 | 36,000 |
| 2026-08-13 | 28.500 | 28.500 | 26.100 | 27.200 | 27.200 | 185,000 |
| 2026-08-12 | 28.550 | 29.000 | 28.500 | 29.000 | 29.000 | 4,000 |
| 2026-08-11 | 28.500 | 29.450 | 28.500 | 29.450 | 29.450 | 6,000 |
| 2026-08-10 | 29.450 | 29.450 | 29.450 | 29.450 | 29.450 | 1,000 |
| 2026-08-07 | 29.450 | 29.500 | 29.450 | 29.500 | 29.500 | 4,000 |
| 2026-08-06 | 28.900 | 28.900 | 28.900 | 28.900 | 28.900 | 6,000 |
| 2026-08-05 | 29.350 | 29.350 | 28.800 | 29.000 | 29.000 | 11,000 |
| 2026-08-04 | 29.700 | 30.500 | 28.100 | 28.800 | 28.800 | 40,000 |
| 2026-08-03 | 28.300 | 28.300 | 28.300 | 28.300 | 28.300 | 0 |
| 2026-07-31 | 27.100 | 28.300 | 27.100 | 28.300 | 28.300 | 11,000 |
| 2026-07-30 | 26.300 | 27.600 | 26.300 | 26.900 | 26.900 | 11,126 |
| 2026-07-29 | 28.350 | 28.350 | 28.000 | 28.000 | 28.000 | 4,000 |
| 2026-07-28 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2026-07-27 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2026-07-24 | 28.100 | 28.500 | 28.000 | 28.500 | 28.500 | 15,000 |
Page 1 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.