Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.400	32.400	32.150	32.400	31.928	36,052
2022-05-16	32.500	32.500	32.200	32.200	31.731	43,138
2022-05-13	32.300	32.350	32.150	32.350	31.879	40,000
2022-05-12	32.450	32.450	32.050	32.350	31.879	77,000
2022-05-11	32.500	32.550	32.400	32.500	32.027	26,000
2022-05-10	32.350	32.800	32.200	32.600	32.125	72,990
2022-05-09	32.600	32.650	32.350	32.350	31.879	132,100
2022-05-06	32.650	32.750	32.550	32.700	32.224	59,000
2022-05-05	33.000	33.050	32.650	32.800	32.323	63,000
2022-05-04	32.700	32.850	32.700	32.850	32.372	36,000
2022-05-03	32.650	32.700	32.650	32.650	32.175	11,234
2022-04-29	32.600	32.900	32.600	32.600	32.125	33,354
2022-04-28	32.800	32.800	32.600	32.650	32.175	76,300
2022-04-27	32.850	33.100	32.650	32.750	32.273	53,000
2022-04-26	33.200	33.300	32.900	33.100	32.618	120,307
2022-04-25	33.650	33.800	33.200	33.200	32.717	71,058
2022-04-22	33.150	33.400	33.100	33.350	32.865	55,574
2022-04-21	33.200	33.300	33.200	33.300	32.815	26,345
2022-04-20	33.450	33.450	33.250	33.300	32.815	50,255
2022-04-19	33.500	33.950	33.400	33.450	32.963	134,703
2022-04-18	32.750	33.900	32.750	33.450	32.963	213,195
2022-04-15	32.200	32.800	32.150	32.750	32.273	80,000
2022-04-14	32.450	32.450	32.100	32.300	31.830	51,029
2022-04-13	31.950	32.450	31.650	32.450	31.978	138,135
2022-04-12	31.450	31.900	31.400	31.900	31.436	70,002
2022-04-11	31.750	31.750	31.650	31.650	31.189	30,129
2022-04-08	31.600	31.800	31.450	31.650	31.189	72,050
2022-04-07	31.400	31.600	31.350	31.600	31.140	95,752
2022-04-06	31.250	31.700	31.250	31.450	30.992	52,973
2022-04-01	31.250	31.450	31.250	31.300	30.844	42,001
2022-03-31	31.450	31.450	31.350	31.400	30.943	59,001
2022-03-30	31.400	31.550	31.300	31.550	31.091	39,000
2022-03-29	31.200	31.450	31.200	31.400	30.943	33,098
2022-03-28	31.300	31.550	31.150	31.400	30.943	59,000
2022-03-25	31.450	31.450	31.300	31.350	30.894	30,010
2022-03-24	31.300	31.450	31.250	31.450	30.992	45,571
2022-03-23	31.300	31.450	31.300	31.450	30.992	81,000
2022-03-22	31.350	31.500	31.250	31.500	31.041	46,433
2022-03-21	31.600	31.600	31.400	31.450	30.992	30,000
2022-03-18	31.500	31.500	31.400	31.400	30.943	29,000
2022-03-17	31.000	31.450	30.900	31.400	30.943	74,004
2022-03-16	31.150	31.200	30.850	31.100	30.647	94,500
2022-03-15	31.300	31.400	31.000	31.200	30.746	113,065
2022-03-14	31.450	31.500	31.300	31.450	30.992	90,261
2022-03-11	31.600	31.600	31.450	31.500	31.041	86,001
2022-03-10	31.800	31.800	31.400	31.750	31.288	72,001
2022-03-09	31.000	31.400	31.000	31.400	30.943	141,125
2022-03-08	31.250	31.400	31.050	31.150	30.697	82,000
2022-03-07	31.850	31.850	31.350	31.400	30.943	246,462
2022-03-04	32.200	32.300	31.900	32.000	31.534	163,794
2022-03-03	31.750	32.600	31.750	32.350	31.879	173,001
2022-03-02	31.800	31.800	31.500	31.700	31.239	139,000
2022-03-01	31.400	31.750	31.400	31.500	31.041	117,912
2022-02-25	31.400	31.600	31.300	31.400	30.943	37,026
2022-02-24	31.600	31.600	31.350	31.400	30.943	74,001
2022-02-23	31.500	31.900	31.400	31.600	31.140	111,159
2022-02-22	31.600	31.800	31.300	31.450	30.992	106,519
2022-02-21	31.700	31.700	31.200	31.600	31.140	166,594
2022-02-18	31.500	31.900	31.400	31.700	31.239	42,000
2022-02-17	31.650	31.750	31.450	31.500	31.041	74,113

← NewerPage 19 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.