Taiwan - Delayed Quote TWD

Hong Ho Precision Textile Co.,Ltd. (1446.TW)

38.05

-0.25

(-0.65%)

At close: 1:30:05 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	38.60	38.60	37.80	38.05	38.05	246,720
Jan 17, 2025	38.40	38.55	38.15	38.30	38.30	183,414
Jan 16, 2025	38.15	38.45	37.90	38.15	38.15	241,000
Jan 15, 2025	39.30	39.30	37.85	37.85	37.85	547,040
Jan 14, 2025	37.85	39.25	37.85	39.00	39.00	641,013
Jan 13, 2025	37.60	37.75	37.10	37.75	37.75	733,281
Jan 10, 2025	38.30	38.30	36.80	36.80	36.80	830,002
Jan 9, 2025	39.25	39.80	38.30	38.30	38.30	554,411
Jan 8, 2025	38.70	39.30	38.60	39.30	39.30	269,154
Jan 7, 2025	39.35	39.40	38.60	39.00	39.00	662,000
Jan 6, 2025	39.10	39.60	38.90	39.25	39.25	540,320
Jan 3, 2025	40.05	40.45	38.90	38.90	38.90	774,000
Jan 2, 2025	40.65	40.65	39.80	40.05	40.05	538,000
Dec 31, 2024	41.45	41.70	40.30	40.65	40.65	762,082
Dec 30, 2024	39.45	42.10	39.40	41.20	41.20	1,610,145
Dec 27, 2024	40.55	40.55	39.45	39.45	39.45	762,375
Dec 26, 2024	41.00	41.25	40.25	40.40	40.40	577,416
Dec 25, 2024	40.45	41.00	40.40	41.00	41.00	362,446
Dec 24, 2024	41.45	41.50	40.35	40.35	40.35	915,120
Dec 23, 2024	41.20	41.50	41.10	41.35	41.35	491,015
Dec 20, 2024	41.70	42.10	40.85	40.95	40.95	887,389
Dec 19, 2024	41.50	42.30	41.15	41.20	41.20	1,412,000
Dec 18, 2024	42.20	42.60	41.75	41.95	41.95	773,001
Dec 17, 2024	43.00	43.40	41.95	42.10	42.10	1,555,002
Dec 16, 2024	42.70	44.35	42.35	42.65	42.65	2,155,150
Dec 13, 2024	44.00	44.35	42.00	42.10	42.10	2,867,050
Dec 12, 2024	45.80	46.65	43.80	44.10	44.10	4,655,100
Dec 11, 2024	47.65	48.45	47.65	47.65	47.65	2,611,478
Dec 10, 2024	57.00	57.60	52.80	52.90	52.90	3,499,000
Dec 9, 2024	58.80	58.80	56.40	57.70	57.70	1,794,293
Dec 6, 2024	55.80	58.50	55.20	58.00	58.00	2,644,620
Dec 5, 2024	55.90	56.50	55.20	55.40	55.40	1,046,902
Dec 4, 2024	57.00	58.70	55.00	55.90	55.90	3,777,000
Dec 3, 2024	53.80	57.10	53.60	56.50	56.50	2,804,592
Dec 2, 2024	55.00	55.50	53.80	53.80	53.80	1,493,938
Nov 29, 2024	54.10	55.40	53.90	54.80	54.80	1,486,822
Nov 28, 2024	54.90	54.90	52.70	54.10	54.10	1,962,000
Nov 27, 2024	55.00	55.40	53.90	54.40	54.40	2,256,214
Nov 26, 2024	55.70	56.10	54.40	55.20	55.20	1,673,096
Nov 25, 2024	56.10	57.80	54.40	55.70	55.70	3,464,827
Nov 22, 2024	51.60	56.40	51.00	54.80	54.80	4,923,283
Nov 21, 2024	50.70	52.30	50.40	51.60	51.60	2,741,170
Nov 20, 2024	50.70	50.70	50.70	50.70	50.70	2,350,163
Nov 19, 2024	49.55	50.70	48.90	50.70	50.70	2,448,517
Nov 18, 2024	48.60	51.00	47.10	49.50	49.50	6,570,064
Nov 15, 2024	46.50	48.40	45.90	48.15	48.15	3,869,221
Nov 14, 2024	45.25	45.90	44.80	45.80	45.80	2,012,333
Nov 13, 2024	45.60	46.05	44.05	44.45	44.45	2,450,020
Nov 12, 2024	45.60	45.90	44.00	44.30	44.30	1,552,140
Nov 11, 2024	42.80	46.25	42.80	45.40	45.40	3,037,164
Nov 8, 2024	42.70	43.45	41.50	42.30	42.30	1,941,304
Nov 7, 2024	44.85	44.95	41.45	42.05	42.05	3,468,260
Nov 6, 2024	44.30	45.40	44.05	44.95	44.95	1,353,077
Nov 5, 2024	43.90	44.35	43.70	43.90	43.90	562,384
Nov 4, 2024	44.95	45.30	43.35	43.50	43.50	836,204
Nov 1, 2024	42.80	44.95	42.20	44.50	44.50	1,477,311
Oct 30, 2024	41.85	43.35	41.70	42.60	42.60	768,000
Oct 29, 2024	42.60	42.60	41.75	41.85	41.85	385,154
Oct 28, 2024	42.95	42.95	42.25	42.45	42.45	317,052
Oct 25, 2024	41.90	43.00	41.85	42.50	42.50	683,100
Oct 24, 2024	42.30	42.30	41.50	41.65	41.65	519,002
Oct 23, 2024	42.80	42.90	41.60	41.90	41.90	896,234
Oct 22, 2024	42.25	42.80	41.60	42.80	42.80	629,000
Oct 21, 2024	43.10	43.10	42.25	42.35	42.35	526,046
Oct 18, 2024	43.60	43.70	42.90	42.90	42.90	486,147
Oct 17, 2024	43.00	43.55	42.85	43.10	43.10	411,050
Oct 16, 2024	43.75	43.90	42.85	42.85	42.85	883,537
Oct 15, 2024	44.25	44.65	43.80	43.80	43.80	412,000
Oct 14, 2024	43.95	44.35	43.50	44.10	44.10	641,238
Oct 11, 2024	46.00	46.40	43.55	43.95	43.95	1,964,102
Oct 9, 2024	46.95	47.20	45.75	46.10	46.10	614,379
Oct 8, 2024	46.50	47.10	45.80	46.70	46.70	706,943
Oct 7, 2024	47.90	47.90	46.15	46.25	46.25	1,294,040
Oct 4, 2024	45.60	48.30	45.60	47.50	47.50	1,947,020
Oct 1, 2024	45.85	46.30	45.10	45.45	45.45	746,000
Sep 30, 2024	45.30	46.70	44.80	45.60	45.60	1,179,020
Sep 27, 2024	44.70	45.35	44.50	45.10	45.10	638,000
Sep 26, 2024	45.40	45.60	44.35	44.45	44.45	518,283
Sep 25, 2024	45.05	45.70	44.80	44.85	44.85	730,173
Sep 24, 2024	44.80	46.00	44.30	44.65	44.65	1,232,000
Sep 23, 2024	44.00	44.50	43.30	44.35	44.35	1,566,060
Sep 20, 2024	47.10	47.60	44.65	44.65	44.65	4,424,122
Sep 19, 2024	49.60	49.80	49.10	49.60	49.60	546,018
Sep 18, 2024	49.95	50.30	49.00	49.00	49.00	764,000
Sep 16, 2024	50.20	50.30	49.35	49.40	49.40	1,110,068
Sep 13, 2024	48.30	49.90	48.30	49.25	49.25	1,644,117
Sep 12, 2024	49.50	49.50	47.65	47.75	47.75	1,327,008
Sep 11, 2024	49.90	51.10	48.55	48.65	48.65	3,028,020
Sep 10, 2024	47.65	49.95	47.15	47.40	47.40	1,147,000
Sep 9, 2024	45.05	47.05	45.05	47.05	47.05	532,000
Sep 6, 2024	47.45	47.45	45.55	45.95	45.95	733,000
Sep 5, 2024	46.90	48.40	46.70	46.70	46.70	680,000
Sep 4, 2024	46.45	46.80	44.85	46.75	46.75	841,000
Sep 3, 2024	49.25	49.60	47.85	47.85	47.85	882,225
Sep 2, 2024	51.00	51.70	49.15	49.15	49.15	1,449,197
Aug 30, 2024	48.90	51.70	48.50	50.90	50.90	1,826,455
Aug 29, 2024	47.70	48.45	47.20	47.80	47.80	645,066
Aug 28, 2024	48.90	48.95	47.95	47.95	47.95	510,612
Aug 27, 2024	48.00	48.80	47.90	48.50	48.50	578,000
Aug 26, 2024	47.25	48.95	47.25	48.00	48.00	1,101,330
Aug 23, 2024	47.20	47.20	45.55	46.60	46.60	1,501,570
Aug 22, 2024	46.50	48.05	46.50	47.30	47.30	1,581,780
Aug 21, 2024	48.95	49.10	47.00	48.40	48.40	1,655,164
Aug 20, 2024	53.30	53.50	49.15	49.50	49.50	2,233,242
Aug 19, 2024	51.50	52.90	50.70	52.60	52.60	1,262,095
Aug 16, 2024	51.30	52.60	51.00	51.20	51.20	1,811,288
Aug 15, 2024	52.00	52.60	50.80	51.30	51.30	2,377,399
Aug 14, 2024	52.30	53.60	50.70	51.40	51.40	3,598,680
Aug 13, 2024	49.70	52.20	49.25	51.50	51.50	4,155,154
Aug 12, 2024	49.20	49.30	48.30	49.30	49.30	2,127,122
Aug 9, 2024	45.75	45.95	44.70	44.85	44.85	1,107,516
Aug 8, 2024	46.95	48.30	44.65	44.65	44.65	1,717,182
Aug 7, 2024	43.35	47.00	43.30	47.00	47.00	814,251
Aug 6, 2024	46.50	46.70	41.10	42.75	42.75	1,994,100
Aug 5, 2024	48.50	48.60	45.65	45.65	45.65	1,439,090
Aug 2, 2024	53.20	53.20	50.50	50.70	50.70	1,111,227
Aug 1, 2024	53.90	54.00	52.70	53.50	53.50	825,269
Jul 31, 2024	53.90	54.20	52.80	53.60	53.60	920,305
Jul 30, 2024	52.00	53.90	50.90	53.80	53.80	922,732
Jul 29, 2024	53.00	53.60	52.10	52.50	52.50	1,164,287
Jul 26, 2024	48.80	53.30	48.30	52.80	52.80	1,744,617
Jul 23, 2024	49.55	50.60	49.10	50.10	50.10	775,347
Jul 22, 2024	51.70	51.80	48.05	49.00	49.00	1,300,614
Jul 19, 2024	53.10	53.10	51.00	51.30	51.30	1,110,456
Jul 18, 2024	53.00	53.70	51.50	53.20	53.20	1,233,220
Jul 17, 2024	54.00	54.70	52.70	52.70	52.70	1,702,116
Jul 16, 2024	0.70 Dividend
Jul 16, 2024	53.60	54.10	53.10	53.40	53.40	1,946,116
Jul 15, 2024	52.10	53.90	51.50	53.30	52.60	2,298,228
Jul 12, 2024	52.90	53.80	51.00	51.30	50.63	1,404,610
Jul 11, 2024	52.10	53.80	51.90	52.90	52.21	2,125,912
Jul 10, 2024	48.00	52.10	48.00	51.10	50.43	2,324,938
Jul 9, 2024	47.80	47.95	46.50	47.50	46.88	984,000
Jul 8, 2024	49.10	49.70	47.10	47.90	47.27	816,312
Jul 5, 2024	49.95	50.00	48.80	49.10	48.46	440,130
Jul 4, 2024	49.05	49.80	48.70	49.65	49.00	578,000
Jul 3, 2024	51.70	51.70	48.70	48.75	48.11	1,793,061
Jul 2, 2024	52.60	52.80	51.20	52.00	51.32	920,001
Jul 1, 2024	51.00	52.90	50.60	52.60	51.91	658,408
Jun 28, 2024	51.30	51.90	50.50	50.80	50.13	550,500
Jun 27, 2024	50.30	52.10	50.00	51.10	50.43	1,001,036
Jun 26, 2024	49.50	50.50	49.20	50.20	49.54	696,111
Jun 25, 2024	49.65	49.70	47.75	49.20	48.55	1,254,760
Jun 24, 2024	51.60	51.60	48.90	49.15	48.50	1,854,147
Jun 21, 2024	51.90	52.30	51.00	51.60	50.92	709,076
Jun 20, 2024	52.00	52.30	51.30	51.70	51.02	602,092
Jun 19, 2024	51.10	52.40	51.00	51.90	51.22	1,020,258
Jun 18, 2024	55.40	55.40	51.20	52.00	51.32	2,530,104
Jun 17, 2024	55.90	56.20	54.30	55.20	54.48	1,359,539
Jun 14, 2024	55.20	56.50	54.80	56.20	55.46	1,286,336
Jun 13, 2024	56.80	56.80	54.90	55.20	54.48	1,669,227
Jun 12, 2024	57.10	57.90	56.10	56.60	55.86	1,368,094
Jun 11, 2024	60.40	60.90	57.00	57.00	56.25	3,376,291
Jun 7, 2024	60.10	62.00	58.70	60.40	59.61	2,972,933
Jun 6, 2024	59.60	59.80	57.20	59.40	58.62	2,661,035
Jun 5, 2024	57.80	60.00	56.40	59.20	58.42	4,952,579
Jun 4, 2024	55.00	58.40	54.60	57.30	56.55	2,794,048
Jun 3, 2024	55.30	56.90	53.10	55.30	54.57	2,792,879
May 31, 2024	52.90	56.00	52.50	55.00	54.28	3,989,922
May 30, 2024	52.20	53.20	51.20	52.50	51.81	1,439,244
May 29, 2024	51.50	52.30	50.70	52.00	51.32	1,120,375
May 28, 2024	51.10	51.50	50.60	51.30	50.63	650,196
May 27, 2024	50.00	51.20	49.45	51.00	50.33	1,121,015
May 24, 2024	50.30	51.30	49.95	50.70	50.03	1,236,510
May 23, 2024	51.20	52.40	49.30	50.50	49.84	3,079,100
May 22, 2024	53.80	53.80	51.90	52.80	52.11	3,531,042
May 21, 2024	54.20	54.70	52.40	54.40	53.69	2,474,634
May 20, 2024	54.80	56.00	52.10	53.70	52.99	5,135,560
May 17, 2024	50.60	53.40	50.10	53.10	52.40	3,771,127
May 16, 2024	49.40	51.00	49.25	50.20	49.54	2,318,519
May 15, 2024	48.00	50.40	48.00	48.70	48.06	2,500,927
May 14, 2024	50.60	50.60	48.95	48.95	48.31	2,851,353
May 13, 2024	52.20	52.80	48.80	50.80	50.13	5,195,363
May 10, 2024	48.80	53.30	48.60	51.80	51.12	9,972,614
May 9, 2024	48.10	51.40	47.50	48.50	47.86	10,698,215
May 8, 2024	48.50	48.85	46.10	46.80	46.19	2,277,277
May 7, 2024	49.95	50.40	45.80	47.50	46.88	6,387,895
May 6, 2024	48.10	50.00	47.70	49.00	48.36	9,476,192
May 3, 2024	46.15	47.75	44.55	46.25	45.64	10,959,216
May 2, 2024	40.30	43.75	39.80	43.75	43.18	4,467,159
Apr 30, 2024	40.05	40.50	39.05	39.80	39.28	1,586,132
Apr 29, 2024	38.05	39.80	37.95	39.35	38.83	2,051,230
Apr 26, 2024	35.25	37.50	35.25	37.25	36.76	840,816
Apr 25, 2024	34.75	35.75	34.65	35.25	34.79	197,322
Apr 24, 2024	34.80	34.85	34.55	34.80	34.34	72,050
Apr 23, 2024	34.50	34.80	34.35	34.60	34.15	93,000
Apr 22, 2024	34.15	34.95	34.15	34.35	33.90	224,000
Apr 19, 2024	34.55	34.55	33.60	33.90	33.45	142,000
Apr 18, 2024	34.55	34.90	34.45	34.80	34.34	98,059
Apr 17, 2024	34.15	34.70	33.95	34.55	34.10	147,350
Apr 16, 2024	35.65	35.65	33.90	34.10	33.65	226,000
Apr 15, 2024	36.20	36.25	35.50	35.70	35.23	263,001
Apr 12, 2024	35.00	36.40	34.95	36.20	35.72	500,149
Apr 11, 2024	34.80	35.35	34.70	35.00	34.54	280,000
Apr 10, 2024	34.95	35.45	34.75	34.85	34.39	135,198
Apr 9, 2024	34.20	34.95	34.20	34.95	34.49	194,095
Apr 8, 2024	33.70	34.10	33.50	34.10	33.65	183,000
Apr 3, 2024	33.70	33.80	33.50	33.70	33.26	109,000
Apr 2, 2024	34.20	34.20	33.35	33.85	33.41	233,300
Apr 1, 2024	33.75	34.10	33.75	34.00	33.55	104,459
Mar 29, 2024	34.00	34.05	33.60	33.60	33.16	90,000
Mar 28, 2024	33.85	34.05	33.65	33.90	33.45	70,000
Mar 27, 2024	33.95	34.25	33.75	33.75	33.31	206,025
Mar 26, 2024	33.20	33.35	33.00	33.30	32.86	139,000
Mar 25, 2024	33.50	33.50	33.00	33.15	32.71	192,000
Mar 22, 2024	34.00	34.00	33.35	33.50	33.06	64,098
Mar 21, 2024	33.60	34.05	33.35	34.05	33.60	74,000
Mar 20, 2024	33.30	33.75	33.05	33.50	33.06	231,189
Mar 19, 2024	33.20	33.55	33.10	33.30	32.86	163,178
Mar 18, 2024	33.70	33.70	33.25	33.50	33.06	304,042
Mar 15, 2024	34.70	34.70	33.60	33.80	33.36	288,140
Mar 14, 2024	34.55	35.00	33.95	34.75	34.29	317,000
Mar 13, 2024	35.65	35.95	33.95	35.25	34.79	281,010
Mar 12, 2024	36.70	36.70	35.85	35.90	35.43	212,000
Mar 11, 2024	36.40	37.65	35.75	35.80	35.33	527,000
Mar 8, 2024	35.35	35.65	35.10	35.45	34.98	119,000
Mar 7, 2024	35.55	35.70	35.05	35.50	35.03	140,040
Mar 6, 2024	34.75	35.60	34.70	35.15	34.69	141,275
Mar 5, 2024	34.70	34.95	34.60	34.75	34.29	96,912
Mar 4, 2024	34.95	35.00	34.60	34.80	34.34	140,000
Mar 1, 2024	35.00	35.40	35.00	35.05	34.59	111,000
Feb 29, 2024	35.00	35.30	34.90	34.95	34.49	65,164
Feb 27, 2024	35.05	35.05	34.65	34.80	34.34	121,006
Feb 26, 2024	35.20	35.20	35.05	35.05	34.59	76,000
Feb 23, 2024	35.25	35.55	35.10	35.25	34.79	79,036
Feb 22, 2024	35.20	36.00	35.05	35.20	34.74	165,494
Feb 21, 2024	35.20	35.60	34.95	34.95	34.49	107,022
Feb 20, 2024	35.90	35.95	35.20	35.20	34.74	104,000
Feb 19, 2024	34.00	36.35	33.90	35.75	35.28	331,268
Feb 16, 2024	34.00	34.10	33.75	33.90	33.45	49,000
Feb 15, 2024	34.05	34.40	33.80	34.00	33.55	93,150
Feb 5, 2024	34.20	34.35	34.05	34.20	33.75	40,022
Feb 2, 2024	34.35	34.35	34.05	34.20	33.75	134,980
Feb 1, 2024	34.80	34.80	34.25	34.70	34.24	115,000
Jan 31, 2024	35.55	35.55	34.90	34.95	34.49	64,003
Jan 30, 2024	35.75	35.90	35.50	35.60	35.13	97,075
Jan 29, 2024	35.60	35.70	35.50	35.70	35.23	53,953
Jan 26, 2024	35.15	35.60	35.15	35.50	35.03	101,671
Jan 25, 2024	35.10	35.35	35.10	35.25	34.79	35,003
Jan 24, 2024	35.15	35.40	35.00	35.10	34.64	108,000
Jan 23, 2024	34.20	35.65	34.20	35.00	34.54	148,000
Jan 22, 2024	34.10	34.30	33.95	34.20	33.75	107,000

1414.TW Tung Ho Textile Co., Ltd.

24.50

-1.61%

1464.TW De Licacy Industrial Co., Ltd.

17.60

+0.86%

1454.TW Taiwan Taffeta Fabric Co., Ltd.

15.20

+1.00%

1449.TW Chia Her Industrial Co., Ltd.

19.50

+1.04%

1445.TW Universal Textile Co., Ltd.

16.70

+1.21%

1447.TW Li Peng Enterprise Co., Ltd.

7.11

-0.84%

4442.TWO J&B International Inc.

51.30

+2.19%

1307.TW San Fang Chemical Industry Co., Ltd.

38.00

-1.55%

1472.TW Triocean Industrial Corporation Co., Ltd.

72.40

+1.12%

1441.TW Tah Tong Textile Co., Ltd.

13.40

-0.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hong Ho Precision Textile Co.,Ltd. (1446.TW)

Related Tickers