Honyi International Company Limited (TPEX:4530)
Taiwan · Delayed Price · Currency is TWD 24.50
-0.50 (-2.00%)
Jun 18, 2026, 11:45 AM CST
TPEX:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | -2.00% | 19,728 |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.31% | 2,001 |
| Jun 16, 2026 | 23.80 | 24.55 | 23.80 | 24.20 | 24.20 | -1.83% | 5,001 |
| Jun 15, 2026 | 24.20 | 24.65 | 23.15 | 24.65 | 24.65 | -3.33% | 37,737 |
| Jun 11, 2026 | 24.05 | 25.50 | 24.05 | 25.50 | 25.50 | 6.03% | 12,563 |
| Jun 10, 2026 | 24.80 | 25.90 | 24.05 | 24.05 | 24.05 | -4.94% | 18,618 |
| Jun 5, 2026 | 25.50 | 26.35 | 25.15 | 25.30 | 25.30 | -4.53% | 9,620 |
| Jun 3, 2026 | 29.00 | 29.00 | 25.80 | 26.50 | 26.50 | - | 80,268 |
| Jun 2, 2026 | 25.00 | 26.95 | 25.00 | 26.50 | 26.50 | 8.16% | 196,683 |
| Jun 1, 2026 | 25.00 | 25.00 | 24.50 | 24.50 | 24.50 | -2.00% | 12,035 |
| May 29, 2026 | 25.00 | 25.50 | 25.00 | 25.00 | 25.00 | 0.60% | 7,733 |
| May 28, 2026 | 24.55 | 24.85 | 23.10 | 24.85 | 24.85 | -0.60% | 18,369 |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 6,008 |
| May 26, 2026 | 24.50 | 25.50 | 24.30 | 25.50 | 25.50 | 1.59% | 9,808 |
| May 25, 2026 | 25.50 | 26.00 | 25.10 | 25.10 | 25.10 | -3.28% | 9,874 |
| May 22, 2026 | 25.20 | 25.95 | 25.20 | 25.95 | 25.95 | 2.98% | 2,079 |
| May 21, 2026 | 25.25 | 25.25 | 25.15 | 25.20 | 25.20 | - | 7,004 |
| May 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.40% | 1,010 |
| May 18, 2026 | 25.90 | 26.20 | 24.30 | 25.30 | 25.30 | -3.44% | 28,238 |
| May 15, 2026 | 25.30 | 26.20 | 25.30 | 26.20 | 26.20 | 3.35% | 7,177 |
| May 14, 2026 | 26.05 | 26.95 | 25.35 | 25.35 | 25.35 | -2.50% | 8,315 |
| May 13, 2026 | 26.20 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 14,011 |
| May 12, 2026 | 26.20 | 26.25 | 25.10 | 26.25 | 26.25 | 3.14% | 22,169 |
| May 11, 2026 | 26.40 | 26.40 | 25.45 | 25.45 | 25.45 | - | 7,695 |
| May 8, 2026 | 25.00 | 25.45 | 24.50 | 25.45 | 25.45 | 0.20% | 6,091 |
| May 7, 2026 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | - | 6,172 |
| May 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | 4,517 |
| May 5, 2026 | 24.90 | 25.00 | 24.50 | 24.60 | 24.60 | -1.99% | 27,237 |
| May 4, 2026 | 25.65 | 25.70 | 24.90 | 25.10 | 25.10 | 1.01% | 31,670 |
| Apr 30, 2026 | 24.85 | 25.60 | 24.85 | 24.85 | 24.85 | -9.96% | 205,907 |
| Apr 29, 2026 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | 1.10% | 2,122 |
| Apr 28, 2026 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | -0.73% | 17,191 |
| Apr 27, 2026 | 27.10 | 28.00 | 27.00 | 27.50 | 27.50 | -0.72% | 22,309 |
| Apr 24, 2026 | 27.70 | 27.90 | 27.70 | 27.70 | 27.70 | - | 12,348 |
| Apr 23, 2026 | 27.80 | 27.80 | 27.40 | 27.70 | 27.70 | -2.46% | 4,481 |
| Apr 22, 2026 | 28.50 | 28.50 | 27.70 | 28.40 | 28.40 | - | 23,981 |
| Apr 21, 2026 | 28.35 | 28.70 | 27.20 | 28.40 | 28.40 | 0.18% | 54,262 |
| Apr 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.25% | 2,604 |
| Apr 17, 2026 | 28.05 | 28.35 | 27.90 | 28.00 | 28.00 | -1.93% | 15,651 |
| Apr 16, 2026 | 28.40 | 28.55 | 28.00 | 28.55 | 28.55 | 0.53% | 8,718 |
| Apr 15, 2026 | 28.50 | 28.70 | 27.50 | 28.40 | 28.40 | 0.35% | 26,208 |
| Apr 14, 2026 | 28.25 | 28.35 | 27.60 | 28.30 | 28.30 | 0.71% | 8,136 |
| Apr 13, 2026 | 29.40 | 29.40 | 27.85 | 28.10 | 28.10 | 0.90% | 17,795 |
| Apr 10, 2026 | 27.65 | 28.30 | 27.15 | 27.85 | 27.85 | -1.59% | 21,406 |
| Apr 9, 2026 | 28.40 | 29.15 | 27.40 | 28.30 | 28.30 | 1.25% | 36,424 |
| Apr 8, 2026 | 28.45 | 28.55 | 27.95 | 27.95 | 27.95 | -1.76% | 27,494 |
| Apr 7, 2026 | 31.35 | 31.35 | 28.40 | 28.45 | 28.45 | -2.90% | 35,223 |
| Apr 2, 2026 | 29.95 | 29.95 | 28.20 | 29.30 | 29.30 | 1.03% | 33,413 |
| Apr 1, 2026 | 28.60 | 29.50 | 28.60 | 29.00 | 29.00 | 3.20% | 3,400 |
| Mar 31, 2026 | 27.30 | 28.55 | 27.30 | 28.10 | 28.10 | -0.18% | 12,033 |