Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	30.250	30.400	30.200	30.200	30.039	42,000
2023-05-11	30.500	30.500	30.150	30.200	30.039	75,300
2023-05-10	30.200	30.600	30.200	30.500	30.338	51,306
2023-05-09	30.200	30.450	30.150	30.150	29.990	72,001
2023-05-08	30.400	30.400	29.900	30.200	30.039	137,001
2023-05-05	30.700	30.700	30.200	30.350	30.189	48,030
2023-05-04	30.750	30.750	30.550	30.550	30.388	28,023
2023-05-03	30.950	30.950	30.650	30.750	30.586	21,510
2023-05-02	30.800	30.950	30.800	30.950	30.785	14,207
2023-04-28	30.850	31.000	30.700	31.000	30.835	48,671
2023-04-27	31.200	31.200	30.500	30.700	30.537	168,248
2023-04-26	31.200	31.350	31.150	31.200	31.034	43,096
2023-04-25	31.550	31.550	31.250	31.350	31.183	69,000
2023-04-24	31.600	31.700	31.400	31.550	31.382	18,449
2023-04-21	31.650	31.700	31.400	31.600	31.432	69,000
2023-04-20	32.050	32.050	31.600	31.600	31.432	99,273
2023-04-19	32.250	32.400	32.000	32.100	31.929	131,022
2023-04-18	32.400	32.500	32.200	32.250	32.079	63,620
2023-04-17	31.850	32.850	31.800	32.250	32.079	233,327
2023-04-14	31.650	31.850	31.600	31.850	31.681	65,231
2023-04-13	31.850	31.850	31.500	31.600	31.432	41,457
2023-04-12	31.500	31.750	31.500	31.600	31.432	39,703
2023-04-11	31.500	31.500	31.300	31.400	31.233	44,339
2023-04-10	31.550	31.650	31.500	31.500	31.332	42,506
2023-04-07	31.500	31.600	31.500	31.550	31.382	28,000
2023-04-06	31.450	31.650	31.450	31.600	31.432	34,674
2023-03-31	31.600	31.850	31.450	31.450	31.283	52,090
2023-03-30	31.600	31.600	31.400	31.400	31.233	85,100
2023-03-29	31.750	31.750	31.500	31.600	31.432	63,006
2023-03-28	31.700	31.900	31.700	31.750	31.581	77,410
2023-03-27	31.500	31.700	31.500	31.600	31.432	15,411
2023-03-24	31.600	31.800	31.600	31.700	31.531	34,001
2023-03-23	31.700	31.700	31.550	31.600	31.432	11,048
2023-03-22	31.800	31.800	31.550	31.550	31.382	36,000
2023-03-21	31.700	31.900	31.700	31.800	31.631	28,193
2023-03-20	31.200	31.750	31.200	31.750	31.581	45,000
2023-03-17	31.350	31.700	31.350	31.650	31.482	26,008
2023-03-16	31.450	31.650	31.150	31.600	31.432	98,000
2023-03-15	31.850	32.000	31.600	31.900	31.730	16,000
2023-03-14	32.000	32.000	31.450	31.550	31.382	64,020
2023-03-13	32.100	32.100	31.850	31.850	31.681	121,472
2023-03-10	32.400	32.400	32.100	32.350	32.178	67,000
2023-03-09	32.650	32.650	32.400	32.400	32.228	129,989
2023-03-08	32.550	32.700	32.550	32.550	32.377	112,103
2023-03-07	32.650	32.800	32.500	32.550	32.377	84,452
2023-03-06	32.600	32.700	32.450	32.550	32.377	49,000
2023-03-03	32.700	32.700	32.400	32.450	32.277	55,046
2023-03-02	32.500	32.900	32.300	32.450	32.277	103,140
2023-03-01	32.500	32.550	32.000	32.350	32.178	81,122
2023-02-24	32.400	32.550	32.300	32.400	32.228	69,353
2023-02-23	31.750	32.650	31.750	32.400	32.228	147,766
2023-02-22	31.300	31.750	31.300	31.750	31.581	45,278
2023-02-21	31.400	31.750	31.350	31.750	31.581	49,192
2023-02-20	31.550	31.650	31.450	31.550	31.382	33,455
2023-02-17	31.300	31.600	31.300	31.550	31.382	42,751
2023-02-16	31.600	31.600	31.300	31.600	31.432	55,000
2023-02-15	31.750	31.750	31.450	31.600	31.432	37,013
2023-02-14	31.000	31.350	30.900	31.300	31.134	39,492
2023-02-13	31.500	31.500	30.700	31.000	30.835	88,571
2023-02-10	31.600	31.600	31.000	31.350	31.183	98,467

← NewerPage 15 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.