Honyi International Company Limited (TPEX:4530)
Taiwan · Delayed Price · Currency is TWD 12.55
+0.20 (1.62%)
Aug 1, 2025, 1:30 PM CST
TPEX:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 1.62% | 26,366 |
| Jul 31, 2025 | 12.40 | 12.40 | 12.30 | 12.35 | 12.35 | - | 9,038 |
| Jul 30, 2025 | 12.40 | 12.40 | 12.35 | 12.35 | 12.35 | 0.41% | 22,129 |
| Jul 29, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | 35,001 |
| Jul 28, 2025 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | -1.20% | 42,003 |
| Jul 25, 2025 | 12.55 | 12.70 | 12.45 | 12.45 | 12.45 | -3.49% | 41,525 |
| Jul 24, 2025 | 12.65 | 13.00 | 12.50 | 12.90 | 12.90 | - | 30,076 |
| Jul 23, 2025 | 12.70 | 12.90 | 12.40 | 12.90 | 12.90 | -0.77% | 57,802 |
| Jul 22, 2025 | 13.20 | 13.20 | 12.30 | 13.00 | 13.00 | 4.84% | 61,003 |
| Jul 21, 2025 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.20% | 37,400 |
| Jul 18, 2025 | 12.70 | 13.00 | 12.50 | 12.55 | 12.55 | 0.40% | 43,010 |
| Jul 17, 2025 | 12.30 | 13.40 | 12.30 | 12.50 | 12.50 | 1.63% | 160,001 |
| Jul 16, 2025 | 12.10 | 13.15 | 12.10 | 12.30 | 12.30 | 0.82% | 131,656 |
| Jul 15, 2025 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 9.91% | 359,736 |
| Jul 14, 2025 | 11.55 | 11.55 | 11.10 | 11.10 | 11.10 | -3.90% | 6,005 |
| Jul 11, 2025 | 11.55 | 11.55 | 11.30 | 11.55 | 11.55 | 3.13% | 4,006 |
| Jul 10, 2025 | 11.45 | 11.55 | 11.20 | 11.20 | 11.20 | 0.90% | 3,002 |
| Jul 9, 2025 | 11.20 | 11.45 | 11.10 | 11.10 | 11.10 | -0.89% | 8,000 |
| Jul 8, 2025 | 11.20 | 11.50 | 11.15 | 11.20 | 11.20 | -2.18% | 6,007 |
| Jul 7, 2025 | 11.20 | 11.45 | 11.10 | 11.45 | 11.45 | 0.88% | 6,214 |
| Jul 4, 2025 | 11.35 | 11.75 | 11.25 | 11.35 | 11.35 | - | 17,006 |
| Jul 3, 2025 | 11.05 | 11.75 | 11.00 | 11.35 | 11.35 | -3.81% | 45,011 |
| Jul 2, 2025 | 11.15 | 11.80 | 11.00 | 11.80 | 11.80 | -0.42% | 32,034 |
| Jul 1, 2025 | 11.45 | 12.00 | 11.00 | 11.85 | 11.85 | 6.76% | 16,010 |
| Jun 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | 1,340 |
| Jun 27, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.43% | 8,014 |
| Jun 26, 2025 | 11.70 | 11.70 | 11.65 | 11.65 | 11.65 | -0.43% | 7,027 |
| Jun 25, 2025 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | -1.27% | 16,011 |
| Jun 24, 2025 | 11.15 | 11.85 | 11.15 | 11.85 | 11.85 | 0.42% | 24,011 |
| Jun 23, 2025 | 10.85 | 11.80 | 10.85 | 11.80 | 11.80 | 6.31% | 5,008 |
| Jun 20, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jun 19, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -2.63% | 5,006 |
| Jun 18, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 0.44% | 18,003 |
| Jun 17, 2025 | 11.35 | 11.35 | 11.25 | 11.35 | 11.35 | -1.30% | 8,006 |
| Jun 16, 2025 | 11.80 | 11.80 | 10.70 | 11.50 | 11.50 | -2.54% | 14,002 |
| Jun 13, 2025 | 10.90 | 11.80 | 10.85 | 11.80 | 11.80 | 5.83% | 51,005 |
| Jun 12, 2025 | 11.00 | 11.50 | 10.65 | 11.15 | 11.15 | 2.29% | 19,542 |
| Jun 11, 2025 | 12.00 | 12.00 | 10.90 | 10.90 | 10.90 | -5.22% | 4,295 |
| Jun 10, 2025 | 11.55 | 11.55 | 10.80 | 11.50 | 11.50 | -1.29% | 12,613 |
| Jun 9, 2025 | 11.00 | 11.65 | 11.00 | 11.65 | 11.65 | 1.30% | 11,010 |
| Jun 6, 2025 | 11.20 | 11.50 | 10.80 | 11.50 | 11.50 | 2.68% | 11,019 |
| Jun 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | 1,003 |
| Jun 4, 2025 | 11.15 | 11.45 | 11.15 | 11.40 | 11.40 | -0.87% | 8,002 |
| Jun 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | 5,006 |
| Jun 2, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | 5,014 |
| May 29, 2025 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | 1.33% | 4,004 |
| May 28, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.32% | 2,002 |
| May 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -6.56% | 1,002 |
| May 26, 2025 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | 5.17% | 2,009 |
| May 23, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 15,208 |