Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	39.400	39.750	39.150	39.250	39.250	207,613
2023-08-08	40.050	40.550	39.400	39.800	39.800	480,044
2023-08-07	37.950	40.000	37.650	40.000	40.000	1,158,326
2023-08-04	37.450	37.950	37.400	37.800	37.800	203,104
2023-08-02	37.650	37.850	37.150	37.600	37.600	123,100
2023-08-01	37.500	37.800	37.500	37.600	37.600	152,343
2023-07-31	37.450	38.100	37.000	37.450	37.450	385,712
2023-07-28	37.450	37.600	37.050	37.450	37.450	105,919
2023-07-27	37.100	37.350	37.000	37.250	37.250	77,939
2023-07-26	37.050	37.450	36.800	37.050	37.050	133,474
2023-07-25	36.550	37.450	36.350	37.050	37.050	107,506
2023-07-24	36.550	36.550	35.900	36.550	36.550	134,527
2023-07-21	35.750	36.400	35.750	36.000	36.000	78,580
2023-07-20	36.100	36.200	35.550	36.000	36.000	154,663
2023-07-19	36.950	36.950	36.100	36.100	36.100	85,281
2023-07-18	36.900	37.000	36.250	36.250	36.250	218,068
2023-07-17	37.150	37.400	36.900	36.900	36.900	154,434
2023-07-14	37.400	37.400	36.850	37.200	37.200	192,400
2023-07-13	38.300	38.300	37.100	37.600	37.400	311,679
2023-07-12	36.450	38.050	36.200	37.450	37.251	461,050
2023-07-11	36.400	36.450	36.000	36.450	36.256	91,001
2023-07-10	35.800	36.600	35.650	36.450	36.256	210,282
2023-07-07	35.500	36.000	35.500	35.750	35.560	204,164
2023-07-06	37.000	37.000	35.550	36.300	36.107	430,623
2023-07-05	38.000	38.000	37.100	37.100	36.903	342,501
2023-07-04	38.400	38.400	37.700	37.850	37.649	370,003
2023-07-03	38.150	38.850	38.150	38.400	38.196	556,828
2023-06-30	37.400	38.450	37.400	37.900	37.698	478,926
2023-06-29	37.050	38.000	36.950	37.450	37.251	512,356
2023-06-28	36.750	37.150	36.500	36.950	36.754	462,752
2023-06-27	37.000	37.350	36.250	36.800	36.604	667,245
2023-06-26	36.200	37.450	36.200	37.400	37.201	1,866,852
2023-06-21	34.100	36.400	33.800	36.050	35.858	2,258,482
2023-06-20	33.900	34.100	33.350	34.100	33.919	2,055,395
2023-06-19	30.900	31.000	30.800	31.000	30.835	59,062
2023-06-16	31.300	31.300	30.900	30.950	30.785	52,516
2023-06-15	31.050	31.050	30.800	31.050	30.885	68,004
2023-06-14	31.400	31.400	31.000	31.050	30.885	44,073
2023-06-13	31.250	31.250	31.150	31.150	30.984	37,000
2023-06-12	31.350	31.450	31.000	31.200	31.034	68,016
2023-06-09	31.200	31.550	31.200	31.250	31.084	74,368
2023-06-08	31.200	31.250	31.200	31.200	31.034	22,000
2023-06-07	31.300	31.400	31.200	31.200	31.034	28,000
2023-06-06	31.250	31.300	31.250	31.300	31.134	32,000
2023-06-05	31.600	31.650	31.400	31.450	31.283	122,000
2023-06-02	31.550	31.800	31.500	31.550	31.382	61,000
2023-06-01	31.600	31.800	31.600	31.750	31.581	40,998
2023-05-31	31.700	31.700	31.500	31.600	31.432	31,336
2023-05-30	31.650	32.000	31.150	31.450	31.283	99,915
2023-05-29	31.600	31.800	31.600	31.700	31.531	43,364
2023-05-26	32.000	32.000	31.600	31.600	31.432	32,409
2023-05-25	31.850	31.950	31.850	31.950	31.780	33,141
2023-05-24	31.450	32.000	31.450	31.800	31.631	49,133
2023-05-23	31.450	31.550	31.400	31.450	31.283	36,208
2023-05-22	31.150	31.450	31.150	31.450	31.283	21,000
2023-05-19	31.450	31.650	31.400	31.400	31.233	32,507
2023-05-18	31.200	31.550	31.200	31.450	31.283	37,573
2023-05-17	30.750	31.800	30.750	31.200	31.034	131,107
2023-05-16	30.350	30.750	30.100	30.750	30.586	26,000
2023-05-15	30.200	30.350	30.100	30.350	30.189	51,500

← NewerPage 14 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.