Hong Ho Precision Textile Co.,Ltd. (TPE:1446)
Taiwan · Delayed Price · Currency is TWD 15.80
+0.05 (0.32%)
May 8, 2026, 1:30 PM CST
Hong Ho Precision Textile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 15.75 | 15.85 | 15.75 | 15.80 | 15.80 | 0.32% | 124,124 |
| May 7, 2026 | 15.65 | 15.80 | 15.60 | 15.75 | 15.75 | 0.96% | 199,571 |
| May 6, 2026 | 15.55 | 15.65 | 15.45 | 15.60 | 15.60 | 0.32% | 155,101 |
| May 5, 2026 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | -0.64% | 122,228 |
| May 4, 2026 | 15.80 | 15.90 | 15.65 | 15.65 | 15.65 | -0.95% | 143,052 |
| Apr 30, 2026 | 15.80 | 15.85 | 15.65 | 15.80 | 15.80 | - | 166,428 |
| Apr 29, 2026 | 15.90 | 15.95 | 15.60 | 15.80 | 15.80 | -0.63% | 150,041 |
| Apr 28, 2026 | 16.00 | 16.05 | 15.80 | 15.90 | 15.90 | - | 119,528 |
| Apr 27, 2026 | 16.00 | 16.05 | 15.75 | 15.90 | 15.90 | -0.62% | 196,782 |
| Apr 24, 2026 | 16.30 | 16.60 | 15.70 | 16.00 | 16.00 | -1.23% | 331,055 |
| Apr 23, 2026 | 16.45 | 16.45 | 16.00 | 16.20 | 16.20 | -1.22% | 308,978 |
| Apr 22, 2026 | 16.55 | 16.55 | 16.25 | 16.40 | 16.40 | - | 337,101 |
| Apr 21, 2026 | 16.45 | 16.50 | 16.35 | 16.40 | 16.40 | -0.91% | 96,053 |
| Apr 20, 2026 | 16.70 | 16.70 | 16.20 | 16.55 | 16.55 | - | 184,511 |
| Apr 17, 2026 | 16.80 | 16.80 | 16.50 | 16.55 | 16.55 | -1.49% | 163,128 |
| Apr 16, 2026 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | 2.44% | 125,571 |
| Apr 15, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.40 | 0.61% | 132,980 |
| Apr 14, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -0.61% | 172,940 |
| Apr 13, 2026 | 16.35 | 16.45 | 16.35 | 16.40 | 16.40 | - | 141,669 |
| Apr 10, 2026 | 16.45 | 16.60 | 16.35 | 16.40 | 16.40 | - | 118,879 |
| Apr 9, 2026 | 16.55 | 16.55 | 16.35 | 16.40 | 16.40 | -0.91% | 46,380 |
| Apr 8, 2026 | 16.50 | 16.65 | 16.45 | 16.55 | 16.55 | 1.53% | 150,234 |
| Apr 7, 2026 | 16.40 | 16.45 | 16.20 | 16.30 | 16.30 | -0.61% | 128,329 |
| Apr 2, 2026 | 16.70 | 16.70 | 16.30 | 16.40 | 16.40 | -1.80% | 289,826 |
| Apr 1, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 1.52% | 211,256 |
| Mar 31, 2026 | 16.80 | 17.10 | 16.45 | 16.45 | 16.45 | -2.37% | 400,374 |
| Mar 30, 2026 | 16.80 | 16.85 | 16.65 | 16.85 | 16.85 | - | 133,403 |
| 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 |