Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	35.750	35.900	35.500	35.600	35.600	97,271
2024-01-29	35.600	35.700	35.500	35.700	35.700	54,828
2024-01-26	35.150	35.600	35.150	35.500	35.500	102,179
2024-01-25	35.100	35.350	35.100	35.250	35.250	35,016
2024-01-24	35.150	35.400	35.000	35.100	35.100	108,344
2024-01-23	34.200	35.650	34.200	35.000	35.000	149,042
2024-01-22	34.100	34.300	33.950	34.200	34.200	107,106
2024-01-19	33.750	33.800	33.500	33.600	33.600	64,844
2024-01-18	33.650	33.800	33.650	33.750	33.750	49,022
2024-01-17	33.400	33.700	33.200	33.450	33.450	93,184
2024-01-16	33.150	34.300	33.100	33.450	33.450	331,883
2024-01-15	35.200	35.400	33.100	33.400	33.400	476,831
2024-01-12	36.350	36.550	35.150	35.150	35.150	212,634
2024-01-11	37.600	37.600	36.550	36.550	36.550	181,000
2024-01-10	37.200	37.300	36.950	37.200	37.200	70,000
2024-01-09	37.250	37.300	37.100	37.300	37.300	59,006
2024-01-08	36.900	37.300	36.900	37.300	37.300	84,336
2024-01-05	36.700	36.950	36.550	36.950	36.950	55,100
2024-01-04	36.500	36.700	36.450	36.700	36.700	64,870
2024-01-03	36.850	36.850	36.550	36.550	36.550	24,000
2024-01-02	36.700	36.850	36.450	36.850	36.850	137,787
2023-12-29	37.200	37.200	36.750	36.850	36.850	47,070
2023-12-28	37.250	37.250	37.000	37.200	37.200	71,050
2023-12-27	37.100	37.350	36.850	37.250	37.250	104,033
2023-12-26	37.200	37.200	36.750	37.050	37.050	60,004
2023-12-25	36.600	37.950	36.300	37.000	37.000	129,088
2023-12-22	36.950	37.200	36.450	36.600	36.600	172,678
2023-12-21	36.500	37.000	36.500	36.850	36.850	77,186
2023-12-20	36.900	37.150	36.400	36.850	36.850	138,797
2023-12-19	37.650	37.650	36.100	36.900	36.900	215,547
2023-12-18	37.800	37.850	37.550	37.650	37.650	64,519
2023-12-15	37.950	38.000	37.750	38.000	38.000	80,750
2023-12-14	37.650	38.150	37.650	37.900	37.900	68,477
2023-12-13	38.150	38.150	37.400	37.750	37.750	160,491
2023-12-12	38.400	38.400	38.050	38.150	38.150	86,802
2023-12-11	39.200	39.500	38.000	38.100	38.100	349,020
2023-12-08	38.200	38.200	37.850	38.200	38.200	87,500
2023-12-07	38.300	38.300	38.100	38.200	38.200	32,408
2023-12-06	38.300	38.350	38.000	38.300	38.300	128,926
2023-12-05	38.300	38.300	38.150	38.300	38.300	65,518
2023-12-04	38.300	38.400	38.200	38.300	38.300	71,015
2023-12-01	38.600	38.600	38.250	38.250	38.250	69,534
2023-11-30	38.600	38.650	38.400	38.600	38.600	58,658
2023-11-29	38.750	38.850	38.500	38.550	38.550	65,600
2023-11-28	38.600	38.800	38.550	38.700	38.700	59,013
2023-11-27	38.850	39.000	38.450	38.600	38.600	83,243
2023-11-24	38.800	39.000	38.550	38.700	38.700	53,431
2023-11-23	38.600	38.750	38.600	38.700	38.700	46,406
2023-11-22	38.600	38.600	38.400	38.500	38.500	88,003
2023-11-21	39.200	39.250	38.550	38.750	38.750	195,158
2023-11-20	39.350	39.650	39.200	39.300	39.300	119,481
2023-11-17	39.050	39.650	39.050	39.400	39.400	235,804
2023-11-16	39.350	39.700	39.300	39.300	39.300	234,101
2023-11-15	38.650	39.600	38.600	39.050	39.050	362,908
2023-11-14	38.000	38.850	38.000	38.550	38.550	159,958
2023-11-13	38.300	39.200	37.750	37.900	37.900	334,090
2023-11-10	38.050	38.450	37.850	38.000	38.000	89,877
2023-11-09	38.350	38.350	38.000	38.050	38.050	60,006
2023-11-08	38.250	38.400	38.100	38.300	38.300	65,187
2023-11-07	38.200	38.450	38.100	38.250	38.250	117,300

← NewerPage 12 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.