Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.600	30.900	29.600	30.750	30.586	230,000
2022-11-03	29.400	29.750	29.100	29.750	29.592	106,000
2022-11-02	29.400	29.500	29.200	29.450	29.293	23,093
2022-11-01	28.850	29.400	28.850	29.400	29.244	62,013
2022-10-31	28.950	29.000	28.800	28.900	28.746	115,018
2022-10-28	28.800	29.150	28.500	28.750	28.597	60,035
2022-10-27	29.200	29.200	28.800	29.100	28.945	68,544
2022-10-26	29.450	29.450	28.700	29.000	28.846	93,454
2022-10-25	28.050	29.750	28.050	29.600	29.443	156,372
2022-10-24	27.850	28.150	27.750	28.150	28.000	50,354
2022-10-21	28.250	28.250	27.550	27.700	27.553	44,287
2022-10-20	28.000	28.150	27.450	27.750	27.602	221,051
2022-10-19	28.650	28.900	28.400	28.400	28.249	74,187
2022-10-18	28.550	28.650	28.300	28.550	28.398	100,010
2022-10-17	28.450	28.650	28.150	28.550	28.398	137,150
2022-10-14	27.850	29.150	27.850	28.900	28.746	181,656
2022-10-13	29.100	29.100	26.650	27.600	27.453	1,011,205
2022-10-12	29.100	29.650	28.800	29.300	29.144	242,146
2022-10-11	31.250	31.250	28.800	29.150	28.995	664,053
2022-10-07	31.250	31.850	31.200	31.800	31.631	105,817
2022-10-06	31.550	31.650	31.100	31.300	31.134	120,001
2022-10-05	31.550	32.050	31.500	31.500	31.332	166,001
2022-10-04	32.200	32.450	31.400	31.600	31.432	261,740
2022-10-03	33.150	33.150	31.900	31.950	31.780	539,867
2022-09-30	37.650	37.750	33.050	33.150	32.974	1,901,641
2022-09-29	36.700	37.050	36.600	36.650	36.455	117,050
2022-09-28	37.000	37.000	36.450	36.450	36.256	123,260
2022-09-27	36.300	37.200	36.250	37.100	36.903	152,015
2022-09-26	37.050	37.350	36.200	36.200	36.007	239,520
2022-09-23	37.200	37.700	36.950	37.300	37.102	110,003
2022-09-22	37.000	37.650	36.850	37.200	37.002	378,617
2022-09-21	36.800	37.300	36.800	37.200	37.002	200,015
2022-09-20	36.550	37.300	36.450	36.950	36.754	359,101
2022-09-19	35.450	36.400	35.450	36.200	36.007	222,875
2022-09-16	35.000	35.100	34.850	35.050	34.864	118,810
2022-09-15	36.300	36.450	35.000	35.000	34.814	483,226
2022-09-14	36.900	37.200	36.300	36.300	36.107	303,717
2022-09-13	37.500	37.700	37.450	37.500	37.301	107,661
2022-09-12	37.000	37.800	36.900	37.500	37.301	240,512
2022-09-08	36.750	36.950	36.450	36.500	36.306	135,366
2022-09-07	36.700	36.800	36.100	36.350	36.157	138,127
2022-09-06	37.050	37.100	36.700	36.750	36.555	186,817
2022-09-05	36.200	37.200	36.150	36.800	36.604	412,001
2022-09-02	36.600	37.250	36.150	36.400	36.206	502,051
2022-09-01	35.800	37.000	35.600	36.400	36.206	640,340
2022-08-31	35.000	35.850	34.950	35.600	35.411	425,668
2022-08-30	34.500	34.950	34.200	34.950	34.764	111,980
2022-08-29	33.950	34.550	33.950	34.450	34.267	101,301
2022-08-26	33.950	35.200	33.950	34.550	34.366	612,300
2022-08-25	33.450	33.550	33.250	33.400	33.222	77,171
2022-08-24	33.550	33.750	33.300	33.400	33.222	140,000
2022-08-23	34.000	34.100	33.400	33.550	33.372	156,144
2022-08-22	32.500	34.150	32.450	34.100	33.919	496,718
2022-08-19	32.450	32.450	32.250	32.400	32.228	30,713
2022-08-18	32.250	32.400	32.150	32.350	32.178	35,139
2022-08-17	31.750	32.400	31.750	32.250	32.079	136,314
2022-08-16	31.600	31.700	31.600	31.650	31.482	36,110
2022-08-15	31.600	31.600	31.500	31.550	31.382	44,000
2022-08-12	31.550	31.600	31.450	31.600	31.432	50,497
2022-08-11	31.650	31.650	31.500	31.550	31.382	48,026

← NewerPage 17 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.