Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	48.500	48.600	45.650	45.650	45.650	1,443,024
2024-08-02	53.200	53.200	50.500	50.700	50.700	1,113,570
2024-08-01	53.900	54.000	52.700	53.500	53.500	827,530
2024-07-31	53.900	54.200	52.800	53.600	53.600	923,657
2024-07-30	52.000	53.900	50.900	53.800	53.800	924,983
2024-07-29	53.000	53.600	52.100	52.500	52.500	1,170,432
2024-07-26	48.800	53.300	48.300	52.800	52.800	1,747,384
2024-07-23	49.550	50.600	49.100	50.100	50.100	777,104
2024-07-22	51.700	51.800	48.050	49.000	49.000	1,305,133
2024-07-19	53.100	53.100	51.000	51.300	51.300	1,114,364
2024-07-18	53.000	53.700	51.500	53.200	53.200	1,237,178
2024-07-17	54.000	54.700	52.700	52.700	52.700	1,705,714
2024-07-16	53.600	54.100	53.100	53.400	53.400	1,951,784
2024-07-15	52.100	53.900	51.500	53.300	53.300	2,304,089
2024-07-12	52.900	53.800	51.000	51.300	51.300	1,409,341
2024-07-11	52.100	53.800	51.900	52.900	52.900	2,133,559
2024-07-10	48.000	52.100	48.000	51.100	51.100	2,330,687
2024-07-09	47.800	47.950	46.500	47.500	47.500	986,564
2024-07-08	49.100	49.700	47.100	47.900	47.900	818,923
2024-07-05	49.950	50.000	48.800	49.100	49.100	442,730
2024-07-04	49.050	49.800	48.700	49.650	49.650	578,877
2024-07-03	51.700	51.700	48.700	48.750	48.750	1,796,737
2024-07-02	52.600	52.800	51.200	52.000	52.000	921,203
2024-07-01	51.000	52.900	50.600	52.600	52.600	660,261
2024-06-28	51.300	51.900	50.500	50.800	50.800	553,284
2024-06-27	50.300	52.100	50.000	51.100	51.100	1,004,041
2024-06-26	49.500	50.500	49.200	50.200	50.200	697,932
2024-06-25	49.650	49.700	47.750	49.200	49.200	1,257,564
2024-06-24	51.600	51.600	48.900	49.150	49.150	1,860,739
2024-06-21	51.900	52.300	51.000	51.600	51.600	711,301
2024-06-20	52.000	52.300	51.300	51.700	51.700	605,096
2024-06-19	51.100	52.400	51.000	51.900	51.900	1,023,894
2024-06-18	55.400	55.400	51.200	52.000	52.000	2,537,717
2024-06-17	55.900	56.200	54.300	55.200	55.200	1,363,540
2024-06-14	55.200	56.500	54.800	56.200	56.200	1,290,408
2024-06-13	56.800	56.800	54.900	55.200	55.200	1,674,972
2024-06-12	57.100	57.900	56.100	56.600	56.600	1,371,406
2024-06-11	60.400	60.900	57.000	57.000	57.000	3,389,398
2024-06-07	60.100	62.000	58.700	60.400	60.400	2,980,999
2024-06-06	59.600	59.800	57.200	59.400	59.400	2,668,346
2024-06-05	57.800	60.000	56.400	59.200	59.200	4,960,886
2024-06-04	55.000	58.400	54.600	57.300	57.300	2,802,256
2024-06-03	55.300	56.900	53.100	55.300	55.300	2,802,658
2024-05-31	52.900	56.000	52.500	55.000	55.000	3,999,137
2024-05-30	52.200	53.200	51.200	52.500	52.500	1,442,094
2024-05-29	51.500	52.300	50.700	52.000	52.000	1,124,713
2024-05-28	51.100	51.500	50.600	51.300	51.300	653,748
2024-05-27	50.000	51.200	49.450	51.000	51.000	1,125,566
2024-05-24	50.300	51.300	49.950	50.700	50.700	1,238,718
2024-05-23	51.200	52.400	49.300	50.500	50.500	3,088,957
2024-05-22	53.800	53.800	51.900	52.800	52.800	3,540,377
2024-05-21	54.200	54.700	52.400	54.400	54.400	2,484,657
2024-05-20	54.800	56.000	52.100	53.700	53.700	5,148,008
2024-05-17	50.600	53.400	50.100	53.100	53.100	3,783,278
2024-05-16	49.400	51.000	49.250	50.200	50.200	2,325,659
2024-05-15	48.000	50.400	48.000	48.700	48.700	2,509,171
2024-05-14	50.600	50.600	48.950	48.950	48.950	2,863,654
2024-05-13	52.200	52.800	48.800	50.800	50.800	5,210,160
2024-05-10	48.800	53.300	48.600	51.800	51.800	9,991,965
2024-05-09	48.100	51.400	47.500	48.500	48.500	10,714,712

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.2000 TWD
2022-07-15	0.3000 TWD
2021-08-13	0.3000 TWD
2020-07-29	0.3000 TWD
2019-08-29	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.