Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	31.500	31.700	31.350	31.700	31.531	55,019
2023-02-08	31.900	31.950	31.500	31.700	31.531	87,738
2023-02-07	31.700	32.100	31.500	31.900	31.730	46,026
2023-02-06	31.800	32.200	31.300	31.850	31.681	141,100
2023-02-03	32.500	32.700	32.450	32.650	32.476	63,200
2023-02-02	32.350	32.550	32.300	32.400	32.228	78,213
2023-02-01	31.950	32.300	31.900	32.300	32.128	70,216
2023-01-31	31.950	32.000	31.800	31.900	31.730	59,000
2023-01-30	31.700	32.150	31.700	31.750	31.581	65,488
2023-01-17	31.250	31.400	31.150	31.400	31.233	33,000
2023-01-16	31.250	31.400	31.250	31.400	31.233	10,500
2023-01-13	31.550	31.550	31.050	31.250	31.084	44,081
2023-01-12	31.350	31.550	31.250	31.350	31.183	20,391
2023-01-11	31.400	31.400	31.250	31.350	31.183	23,916
2023-01-10	31.400	31.400	31.200	31.400	31.233	47,050
2023-01-09	31.400	31.550	31.400	31.450	31.283	82,030
2023-01-06	31.300	31.600	31.250	31.450	31.283	49,000
2023-01-05	31.800	31.800	31.150	31.550	31.382	93,276
2023-01-04	31.500	31.700	31.500	31.500	31.332	117,291
2023-01-03	30.750	31.750	30.700	31.350	31.183	152,800
2022-12-30	30.400	30.700	30.400	30.700	30.537	37,022
2022-12-29	30.350	30.350	30.100	30.150	29.990	34,031
2022-12-28	30.400	30.600	30.300	30.350	30.189	69,000
2022-12-27	31.100	31.100	30.450	30.450	30.288	65,001
2022-12-26	30.000	31.500	30.000	30.700	30.537	102,972
2022-12-23	29.750	30.000	29.450	30.000	29.840	34,000
2022-12-22	30.250	30.250	29.750	30.000	29.840	17,174
2022-12-21	29.600	29.850	29.600	29.700	29.542	28,138
2022-12-20	29.950	30.150	29.500	29.500	29.343	117,238
2022-12-19	30.100	30.250	29.950	29.950	29.791	52,300
2022-12-16	30.150	30.550	30.150	30.250	30.089	66,029
2022-12-15	30.500	30.600	30.400	30.450	30.288	65,056
2022-12-14	30.550	30.850	30.250	30.600	30.437	58,000
2022-12-13	30.000	30.600	30.000	30.250	30.089	67,000
2022-12-12	29.950	30.050	29.750	29.950	29.791	24,632
2022-12-09	29.750	29.950	29.650	29.850	29.691	56,000
2022-12-08	29.900	30.000	29.800	29.800	29.642	50,955
2022-12-07	30.400	30.550	29.900	29.900	29.741	127,008
2022-12-06	30.800	30.850	30.500	30.600	30.437	68,210
2022-12-05	30.850	31.050	30.800	30.850	30.686	57,251
2022-12-02	30.800	30.950	30.700	30.800	30.636	61,103
2022-12-01	31.150	31.250	30.750	31.000	30.835	67,108
2022-11-30	30.950	31.150	30.800	31.000	30.835	30,247
2022-11-29	30.900	31.100	30.700	30.950	30.785	52,833
2022-11-28	31.000	31.400	30.750	31.100	30.935	70,543
2022-11-25	31.200	31.300	31.000	31.050	30.885	74,312
2022-11-24	31.300	31.400	30.950	31.200	31.034	80,382
2022-11-23	30.950	31.300	30.850	31.300	31.134	54,283
2022-11-22	31.300	31.300	30.950	30.950	30.785	48,100
2022-11-21	31.350	31.650	31.300	31.500	31.332	69,046
2022-11-18	31.200	31.500	31.050	31.350	31.183	40,000
2022-11-17	31.850	31.850	31.100	31.200	31.034	149,119
2022-11-16	32.400	32.650	31.700	31.700	31.531	137,330
2022-11-15	32.000	33.350	31.900	32.600	32.427	191,646
2022-11-14	32.000	32.350	31.900	32.150	31.979	89,384
2022-11-11	31.650	32.300	31.300	32.100	31.929	189,594
2022-11-10	31.300	31.450	31.150	31.450	31.283	34,143
2022-11-09	31.000	31.500	31.000	31.450	31.283	63,123
2022-11-08	30.900	31.300	30.750	31.000	30.835	78,077
2022-11-07	30.800	30.900	30.500	30.700	30.537	39,000

← NewerPage 16 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.