Hong Ho Precision Textile Co.,Ltd. (TPE:1446)
Taiwan · Delayed Price · Currency is TWD 16.85
-0.10 (-0.59%)
At close: Mar 27, 2026
Hong Ho Precision Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.80 | 16.90 | 16.70 | 16.85 | 16.85 | -0.59% | 164,193 |
| Mar 26, 2026 | 17.10 | 17.10 | 16.90 | 16.95 | 16.95 | -0.88% | 145,800 |
| Mar 25, 2026 | 17.00 | 17.25 | 16.95 | 17.10 | 17.10 | 0.88% | 150,880 |
| Mar 24, 2026 | 17.10 | 17.15 | 16.90 | 16.95 | 16.95 | 0.30% | 273,726 |
| Mar 23, 2026 | 17.20 | 17.30 | 16.85 | 16.90 | 16.90 | -2.31% | 451,762 |
| Mar 20, 2026 | 17.20 | 17.45 | 17.20 | 17.30 | 17.30 | 0.29% | 279,616 |
| Mar 19, 2026 | 17.10 | 17.40 | 17.05 | 17.25 | 17.25 | 0.88% | 466,946 |
| Mar 18, 2026 | 17.00 | 17.20 | 17.00 | 17.10 | 17.10 | - | 242,425 |
| Mar 17, 2026 | 17.25 | 17.40 | 16.95 | 17.10 | 17.10 | 0.59% | 515,555 |
| Mar 16, 2026 | 16.60 | 17.20 | 16.55 | 17.00 | 17.00 | 3.66% | 565,303 |
| Mar 13, 2026 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 200,098 |
| Mar 12, 2026 | 16.50 | 16.65 | 16.20 | 16.30 | 16.30 | 1.24% | 740,069 |
| Mar 11, 2026 | 15.70 | 16.25 | 15.60 | 16.10 | 16.10 | 7.33% | 444,433 |
| Mar 10, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 1.01% | 114,631 |
| Mar 9, 2026 | 15.00 | 15.05 | 14.50 | 14.85 | 14.85 | -3.88% | 327,367 |
| Mar 6, 2026 | 15.35 | 15.60 | 15.30 | 15.45 | 15.45 | 0.65% | 116,710 |
| Mar 5, 2026 | 15.50 | 15.60 | 15.35 | 15.35 | 15.35 | 0.33% | 137,237 |
| Mar 4, 2026 | 15.80 | 15.80 | 15.20 | 15.30 | 15.30 | -4.37% | 383,231 |
| Mar 3, 2026 | 16.15 | 16.20 | 15.95 | 16.00 | 16.00 | -1.84% | 193,127 |
| Mar 2, 2026 | 16.15 | 16.30 | 15.90 | 16.30 | 16.30 | 0.93% | 334,925 |
| Feb 26, 2026 | 16.20 | 16.20 | 16.00 | 16.15 | 16.15 | - | 366,732 |
| Feb 25, 2026 | 16.55 | 16.55 | 16.10 | 16.15 | 16.15 | -2.12% | 600,769 |
| Feb 24, 2026 | 16.60 | 16.65 | 16.45 | 16.50 | 16.50 | -0.60% | 112,657 |
| Feb 23, 2026 | 16.45 | 16.65 | 16.30 | 16.60 | 16.60 | 2.15% | 285,046 |
| Feb 11, 2026 | 16.45 | 16.45 | 16.20 | 16.25 | 16.25 | -1.22% | 235,026 |
| Feb 10, 2026 | 16.60 | 16.60 | 16.35 | 16.45 | 16.45 | -0.60% | 137,298 |
| Feb 9, 2026 | 16.65 | 16.65 | 16.35 | 16.55 | 16.55 | -0.30% | 143,639 |
| Feb 6, 2026 | 16.90 | 16.90 | 16.55 | 16.60 | 16.60 | -1.78% | 120,310 |
| Feb 5, 2026 | 16.90 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 108,094 |
| Feb 4, 2026 | 16.75 | 16.95 | 16.75 | 16.80 | 16.80 | 0.30% | 142,834 |
| Feb 3, 2026 | 16.85 | 16.85 | 16.65 | 16.75 | 16.75 | 0.60% | 86,554 |
| Feb 2, 2026 | 17.00 | 17.00 | 16.60 | 16.65 | 16.65 | -2.06% | 367,510 |
| Jan 30, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -1.73% | 210,669 |
| Jan 29, 2026 | 17.40 | 17.40 | 17.15 | 17.30 | 17.30 | -0.57% | 272,260 |
| Jan 28, 2026 | 17.45 | 17.50 | 17.35 | 17.40 | 17.40 | -0.29% | 137,078 |
| Jan 27, 2026 | 17.75 | 17.75 | 17.40 | 17.45 | 17.45 | -0.57% | 230,031 |
| Jan 26, 2026 | 17.50 | 17.70 | 17.50 | 17.55 | 17.55 | 0.57% | 272,371 |
| Jan 23, 2026 | 17.40 | 17.45 | 17.25 | 17.45 | 17.45 | 0.29% | 228,509 |
| Jan 22, 2026 | 17.55 | 17.60 | 17.30 | 17.40 | 17.40 | 0.29% | 271,281 |
| Jan 21, 2026 | 18.10 | 18.20 | 17.25 | 17.35 | 17.35 | -4.14% | 1,065,346 |
| Jan 20, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -1.09% | 232,071 |
| Jan 19, 2026 | 18.10 | 18.35 | 18.10 | 18.30 | 18.30 | 1.10% | 237,744 |
| Jan 16, 2026 | 18.35 | 18.35 | 18.00 | 18.10 | 18.10 | -0.82% | 210,449 |
| Jan 15, 2026 | 18.10 | 18.30 | 18.05 | 18.25 | 18.25 | 1.11% | 235,867 |
| Jan 14, 2026 | 17.95 | 18.15 | 17.95 | 18.05 | 18.05 | 0.28% | 188,711 |
| Jan 13, 2026 | 18.00 | 18.20 | 17.95 | 18.00 | 18.00 | -0.55% | 134,390 |
| Jan 12, 2026 | 18.15 | 18.30 | 18.05 | 18.10 | 18.10 | -0.28% | 273,208 |
| Jan 9, 2026 | 18.25 | 18.25 | 18.05 | 18.15 | 18.15 | 0.55% | 65,513 |
| Jan 8, 2026 | 18.25 | 18.30 | 18.05 | 18.05 | 18.05 | -0.82% | 120,300 |
| Jan 7, 2026 | 18.10 | 18.20 | 17.85 | 18.20 | 18.20 | 0.55% | 181,887 |