Honyi International Company Limited (TPEX:4530)
Taiwan · Delayed Price · Currency is TWD 11.75
-0.30 (-2.49%)
Sep 9, 2025, 12:41 PM CST
TPEX:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | - | -3.73% | 6,001 |
| Sep 8, 2025 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | 1.69% | 11,351 |
| Sep 5, 2025 | 12.15 | 12.15 | 11.70 | 11.85 | 11.85 | 0.85% | 14,002 |
| Sep 4, 2025 | 11.85 | 11.85 | 11.40 | 11.75 | 11.75 | -1.67% | 27,366 |
| Sep 3, 2025 | 11.60 | 11.95 | 11.60 | 11.95 | 11.95 | -0.42% | 5,957 |
| Sep 2, 2025 | 11.90 | 12.00 | 11.15 | 12.00 | 12.00 | -0.83% | 19,091 |
| Sep 1, 2025 | 12.15 | 12.55 | 11.95 | 12.10 | 12.10 | -1.22% | 9,001 |
| Aug 29, 2025 | 12.30 | 12.35 | 12.25 | 12.25 | 12.25 | -0.41% | 15,857 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 15,000 |
| Aug 27, 2025 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | -0.79% | 16,008 |
| Aug 26, 2025 | 12.55 | 12.70 | 12.55 | 12.60 | 12.60 | -0.40% | 17,004 |
| Aug 25, 2025 | 12.80 | 13.00 | 12.60 | 12.65 | 12.65 | 0.80% | 12,236 |
| Aug 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 8,033 |
| Aug 21, 2025 | 12.80 | 12.80 | 12.55 | 12.55 | 12.55 | - | 2,002 |
| Aug 20, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 12,009 |
| Aug 19, 2025 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | - | 3,233 |
| Aug 18, 2025 | 12.85 | 13.00 | 12.45 | 12.50 | 12.50 | - | 20,004 |
| Aug 15, 2025 | 12.50 | 12.55 | 12.45 | 12.50 | 12.50 | 0.40% | 45,004 |
| Aug 14, 2025 | 12.35 | 12.50 | 12.35 | 12.45 | 12.45 | 0.40% | 19,840 |
| Aug 13, 2025 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | 0.40% | 24,383 |
| Aug 12, 2025 | 12.35 | 12.35 | 12.30 | 12.35 | 12.35 | - | 39,102 |
| Aug 11, 2025 | 12.50 | 12.50 | 12.35 | 12.35 | 12.35 | -1.20% | 37,005 |
| Aug 8, 2025 | 12.45 | 12.50 | 12.45 | 12.50 | 12.50 | 1.63% | 5,004 |
| Aug 7, 2025 | 12.60 | 12.60 | 12.25 | 12.30 | 12.30 | -0.81% | 25,002 |
| Aug 6, 2025 | 12.70 | 12.75 | 12.40 | 12.40 | 12.40 | - | 25,005 |
| Aug 5, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -0.80% | 46,005 |
| Aug 4, 2025 | 12.50 | 12.50 | 12.30 | 12.50 | 12.50 | -0.40% | 49,007 |
| Aug 1, 2025 | 12.35 | 12.55 | 12.35 | 12.55 | 12.55 | 1.62% | 26,367 |
| 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 |