Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	31.450	31.500	31.400	31.450	31.283	41,003
2022-08-09	31.450	31.550	31.450	31.450	31.283	56,000
2022-08-08	31.600	31.600	31.150	31.400	31.233	165,713
2022-08-05	31.550	31.700	31.500	31.600	31.432	98,100
2022-08-04	31.550	31.800	31.350	31.450	31.283	64,000
2022-08-03	31.700	31.700	31.200	31.550	31.382	222,245
2022-08-02	31.850	31.850	31.700	31.700	31.531	22,000
2022-08-01	31.900	32.000	31.750	31.950	31.780	69,000
2022-07-29	32.150	32.200	31.850	31.950	31.780	27,000
2022-07-28	32.250	32.250	32.000	32.050	31.880	47,000
2022-07-27	32.300	32.300	31.950	32.150	31.979	32,000
2022-07-26	32.050	32.150	31.800	32.150	31.979	36,002
2022-07-25	31.800	32.300	31.800	32.000	31.830	41,117
2022-07-22	31.900	31.900	31.700	31.800	31.631	41,076
2022-07-21	31.850	31.900	31.600	31.900	31.730	32,100
2022-07-20	31.800	31.900	31.650	31.750	31.581	36,000
2022-07-19	31.600	31.750	31.600	31.750	31.581	23,000
2022-07-18	31.700	31.700	31.600	31.600	31.432	30,108
2022-07-15	32.300	32.300	31.700	31.700	31.531	34,245
2022-07-14	31.750	32.300	31.750	32.300	31.830	39,018
2022-07-13	31.850	31.950	31.850	31.850	31.386	57,036
2022-07-12	31.750	32.000	31.650	31.850	31.386	78,433
2022-07-11	32.200	32.200	31.900	32.100	31.633	28,000
2022-07-08	32.300	32.300	32.000	32.200	31.731	40,232
2022-07-07	32.150	32.300	31.850	32.300	31.830	54,000
2022-07-06	32.650	32.650	32.050	32.150	31.682	32,001
2022-07-05	32.400	32.400	32.000	32.400	31.928	44,000
2022-07-04	31.600	32.000	31.550	31.900	31.436	42,000
2022-07-01	32.450	32.500	31.450	31.450	30.992	136,456
2022-06-30	32.600	32.600	32.400	32.550	32.076	84,000
2022-06-29	32.900	32.900	32.650	32.850	32.372	30,001
2022-06-28	33.050	33.050	32.650	32.750	32.273	68,000
2022-06-27	32.800	33.050	32.600	33.000	32.520	61,518
2022-06-24	32.950	33.050	32.700	32.900	32.421	87,560
2022-06-23	32.800	33.000	32.400	32.900	32.421	76,456
2022-06-22	32.800	32.800	32.300	32.600	32.125	47,204
2022-06-21	32.300	32.650	32.300	32.650	32.175	90,936
2022-06-20	32.950	32.950	32.350	32.350	31.879	134,000
2022-06-17	33.250	33.250	32.700	32.750	32.273	124,000
2022-06-16	33.350	33.500	32.900	33.100	32.618	72,031
2022-06-15	33.000	33.500	32.800	33.150	32.667	116,381
2022-06-14	32.650	33.950	32.650	32.700	32.224	426,124
2022-06-13	32.300	32.450	32.250	32.450	31.978	52,456
2022-06-10	32.300	32.600	32.300	32.600	32.125	31,542
2022-06-09	32.600	32.600	32.300	32.550	32.076	33,116
2022-06-08	32.450	32.450	32.250	32.350	31.879	59,000
2022-06-07	32.600	32.600	32.300	32.400	31.928	97,007
2022-06-06	32.500	32.600	32.250	32.600	32.125	61,069
2022-06-02	32.500	32.500	32.200	32.250	31.781	39,000
2022-06-01	32.450	32.550	32.200	32.200	31.731	123,000
2022-05-31	32.400	32.500	32.400	32.500	32.027	24,000
2022-05-30	32.450	32.500	32.250	32.500	32.027	82,081
2022-05-27	32.500	32.500	32.300	32.350	31.879	17,443
2022-05-26	32.450	32.600	32.250	32.500	32.027	34,545
2022-05-25	32.400	32.400	32.200	32.200	31.731	33,021
2022-05-24	32.300	32.350	32.300	32.350	31.879	31,189
2022-05-23	32.200	32.300	32.200	32.300	31.830	35,826
2022-05-20	32.300	32.350	32.050	32.250	31.781	87,000
2022-05-19	32.200	32.400	32.200	32.300	31.830	31,100
2022-05-18	32.300	32.450	32.100	32.350	31.879	92,850

← NewerPage 18 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.