Hong Ho Precision Textile Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	31.600	31.650	31.500	31.550	31.091	44,001
2022-02-15	31.600	31.700	31.550	31.550	31.091	59,674
2022-02-14	31.700	31.750	31.650	31.650	31.189	35,191
2022-02-11	31.700	31.800	31.700	31.750	31.288	19,377
2022-02-10	32.000	32.200	31.850	31.950	31.485	43,012
2022-02-09	31.250	32.000	31.250	31.950	31.485	192,000
2022-02-08	30.950	31.200	30.850	31.050	30.598	315,307
2022-02-07	30.900	31.000	30.700	30.900	30.450	188,069
2022-01-26	30.950	31.100	30.700	30.750	30.302	155,023
2022-01-25	31.500	31.500	30.950	31.100	30.647	215,053
2022-01-24	31.800	31.800	31.500	31.550	31.091	98,284
2022-01-21	32.200	32.250	31.800	32.000	31.534	166,492
2022-01-20	32.700	32.700	32.150	32.450	31.978	147,149
2022-01-19	32.550	32.650	32.300	32.400	31.928	164,045
2022-01-18	32.700	32.850	32.600	32.700	32.224	88,013
2022-01-17	32.950	33.150	32.650	32.800	32.323	150,058
2022-01-14	33.400	33.400	32.950	33.050	32.569	250,140
2022-01-13	33.600	33.800	33.450	33.450	32.963	53,000
2022-01-12	33.550	33.900	33.350	33.600	33.111	61,415
2022-01-11	33.700	33.900	33.500	33.500	33.012	56,677
2022-01-10	33.700	33.700	33.500	33.700	33.209	46,783
2022-01-07	33.700	33.800	33.550	33.700	33.209	78,125
2022-01-06	34.100	34.100	33.650	33.700	33.209	103,300
2022-01-05	34.150	34.300	34.000	34.050	33.554	67,070
2022-01-04	34.350	34.350	34.100	34.300	33.801	47,000
2022-01-03	34.350	34.500	34.200	34.200	33.702	52,007
2021-12-30	34.250	34.450	34.100	34.400	33.899	107,093
2021-12-29	34.250	34.500	34.250	34.350	33.850	69,170
2021-12-28	34.250	34.450	34.000	34.250	33.751	60,076
2021-12-27	33.700	34.200	33.700	34.150	33.653	72,003
2021-12-24	33.900	33.900	33.700	33.700	33.209	38,210
2021-12-23	33.900	34.000	33.650	34.000	33.505	108,773
2021-12-22	34.050	34.050	33.750	33.950	33.456	39,001
2021-12-21	33.950	34.100	33.750	33.950	33.456	42,000
2021-12-20	33.900	34.000	33.750	33.800	33.308	61,000
2021-12-17	33.850	33.950	33.650	33.900	33.407	49,243
2021-12-16	33.900	34.050	33.750	33.900	33.407	76,000
2021-12-15	34.200	34.350	33.950	33.950	33.456	53,000
2021-12-14	34.150	34.250	33.850	33.950	33.456	64,000
2021-12-13	33.650	34.300	33.650	34.150	33.653	66,000
2021-12-10	33.650	34.000	33.600	33.750	33.259	32,439
2021-12-09	33.550	33.850	33.500	33.800	33.308	46,000
2021-12-08	33.600	33.800	33.500	33.500	33.012	52,058
2021-12-07	33.500	33.750	33.400	33.500	33.012	95,477
2021-12-06	33.700	33.750	33.500	33.500	33.012	89,046
2021-12-03	33.650	33.750	33.500	33.700	33.209	98,464
2021-12-02	34.150	34.400	33.550	33.550	33.062	256,000
2021-12-01	34.250	34.700	34.200	34.200	33.702	97,016
2021-11-30	34.400	34.750	34.150	34.250	33.751	85,276
2021-11-29	34.250	35.350	33.750	34.300	33.801	320,605
2021-11-26	33.600	35.250	33.550	34.450	33.949	1,099,743
2021-11-25	33.050	33.300	33.000	33.100	32.618	68,000
2021-11-24	33.250	33.250	32.850	33.100	32.618	86,348
2021-11-23	33.350	33.650	33.100	33.250	32.766	121,218
2021-11-22	33.700	33.800	33.300	33.450	32.963	134,987
2021-11-19	34.100	34.200	33.550	33.700	33.209	242,281
2021-11-18	32.900	34.050	32.900	33.900	33.407	494,414
2021-11-17	32.500	32.850	32.350	32.800	32.323	144,658
2021-11-16	32.000	32.450	32.000	32.300	31.830	79,391
2021-11-15	32.000	32.200	31.700	31.850	31.386	130,248

← NewerPage 20 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.