Hong Ho Precision Textile Co.,Ltd. (TPE:1446)
Taiwan · Delayed Price · Currency is TWD 13.60
-0.05 (-0.37%)
Jul 30, 2026, 1:30 PM CST
Hong Ho Precision Textile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 13.90 | 13.90 | 13.25 | 13.65 | 13.65 | -0.36% | 436,665 |
| Jul 28, 2026 | 14.05 | 14.05 | 13.70 | 13.70 | 13.70 | -2.49% | 444,954 |
| Jul 27, 2026 | 14.05 | 14.35 | 14.00 | 14.05 | 14.05 | - | 330,260 |
| Jul 24, 2026 | 14.00 | 14.05 | 13.90 | 14.05 | 14.05 | 0.36% | 182,191 |
| Jul 23, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | - | 144,178 |
| Jul 22, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -0.36% | 205,690 |
| Jul 21, 2026 | 13.95 | 14.15 | 13.95 | 14.05 | 14.05 | 1.08% | 112,225 |
| Jul 20, 2026 | 14.25 | 14.25 | 13.75 | 13.90 | 13.90 | -0.71% | 216,905 |
| Jul 17, 2026 | 14.45 | 14.45 | 14.00 | 14.00 | 14.00 | -2.78% | 352,851 |
| Jul 16, 2026 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | -0.69% | 183,041 |
| Jul 15, 2026 | 14.40 | 14.55 | 14.25 | 14.50 | 14.50 | - | 347,347 |
| Jul 14, 2026 | 14.80 | 14.80 | 14.35 | 14.50 | 14.50 | -0.68% | 412,360 |
| Jul 13, 2026 | 14.85 | 14.95 | 14.50 | 14.60 | 14.60 | -2.67% | 570,802 |
| Jul 9, 2026 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -4.41% | 1,067,860 |
| Jul 8, 2026 | 17.50 | 17.65 | 16.95 | 17.20 | 15.69 | - | 1,138,803 |
| Jul 7, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 15.69 | -1.15% | 558,971 |
| Jul 6, 2026 | 17.75 | 17.90 | 17.40 | 17.40 | 15.87 | -1.69% | 1,010,054 |
| Jul 3, 2026 | 17.75 | 18.00 | 17.55 | 17.70 | 16.15 | - | 1,073,570 |
| Jul 2, 2026 | 17.90 | 17.95 | 17.45 | 17.70 | 16.15 | - | 729,772 |
| Jul 1, 2026 | 17.00 | 17.80 | 16.85 | 17.70 | 16.15 | 4.73% | 1,261,489 |
| Jun 30, 2026 | 16.65 | 16.90 | 16.45 | 16.90 | 15.42 | 2.11% | 269,688 |
| Jun 29, 2026 | 16.70 | 16.75 | 16.40 | 16.55 | 15.10 | 0.61% | 236,474 |
| Jun 26, 2026 | 16.50 | 16.60 | 16.25 | 16.45 | 15.01 | -0.90% | 368,362 |
| Jun 25, 2026 | 16.70 | 16.75 | 16.50 | 16.60 | 15.14 | -0.30% | 281,738 |
| Jun 24, 2026 | 16.65 | 16.80 | 16.50 | 16.65 | 15.19 | -0.30% | 259,009 |
| Jun 23, 2026 | 16.60 | 16.80 | 16.50 | 16.70 | 15.24 | 0.91% | 366,249 |
| Jun 22, 2026 | 16.70 | 16.70 | 16.45 | 16.55 | 15.10 | -0.90% | 319,859 |
| Jun 18, 2026 | 16.80 | 17.00 | 16.70 | 16.70 | 15.24 | -0.30% | 218,470 |
| Jun 17, 2026 | 16.80 | 16.85 | 16.50 | 16.75 | 15.28 | 0.30% | 361,763 |
| Jun 16, 2026 | 16.90 | 17.00 | 16.60 | 16.70 | 15.24 | -1.18% | 327,152 |
| Jun 15, 2026 | 16.80 | 16.90 | 16.70 | 16.90 | 15.42 | 0.60% | 312,580 |
| Jun 12, 2026 | 16.85 | 16.90 | 16.70 | 16.80 | 15.33 | - | 486,578 |
| Jun 11, 2026 | 17.00 | 17.00 | 16.55 | 16.80 | 15.33 | 0.30% | 265,444 |
| Jun 10, 2026 | 16.45 | 16.95 | 16.35 | 16.75 | 15.28 | 1.52% | 434,219 |
| Jun 9, 2026 | 16.35 | 16.65 | 16.35 | 16.50 | 15.05 | 1.23% | 220,954 |
| Jun 8, 2026 | 16.00 | 16.45 | 16.00 | 16.30 | 14.87 | -1.81% | 218,389 |
| Jun 5, 2026 | 16.65 | 16.75 | 16.60 | 16.60 | 15.14 | -0.90% | 274,555 |
| Jun 4, 2026 | 16.50 | 16.95 | 16.45 | 16.75 | 15.28 | 1.52% | 433,019 |
| Jun 3, 2026 | 16.20 | 16.60 | 16.15 | 16.50 | 15.05 | 1.85% | 708,322 |
| Jun 2, 2026 | 16.00 | 16.30 | 15.85 | 16.20 | 14.78 | 0.62% | 219,457 |
| Jun 1, 2026 | 16.00 | 16.10 | 15.75 | 16.10 | 14.69 | 1.90% | 306,353 |
| May 29, 2026 | 15.90 | 16.10 | 15.70 | 15.80 | 14.41 | -0.63% | 274,252 |
| May 28, 2026 | 16.30 | 16.30 | 15.80 | 15.90 | 14.51 | 1.27% | 293,346 |
| May 27, 2026 | 15.75 | 15.80 | 15.60 | 15.70 | 14.32 | 0.32% | 203,798 |
| May 26, 2026 | 15.50 | 15.65 | 15.40 | 15.65 | 14.28 | 0.97% | 162,481 |
| May 25, 2026 | 15.80 | 15.80 | 15.35 | 15.50 | 14.14 | -1.27% | 338,404 |
| May 22, 2026 | 15.50 | 15.80 | 15.45 | 15.70 | 14.32 | 0.96% | 142,915 |
| May 21, 2026 | 15.55 | 15.70 | 15.55 | 15.55 | 14.19 | 0.65% | 114,139 |
| May 20, 2026 | 15.65 | 15.80 | 15.30 | 15.45 | 14.09 | -0.32% | 150,651 |
| May 19, 2026 | 15.20 | 15.55 | 15.20 | 15.50 | 14.14 | 2.31% | 133,834 |