Honyi International Company Limited (TPEX:4530)
Taiwan · Delayed Price · Currency is TWD 28.20
+1.50 (5.62%)
Aug 26, 2026, 1:30 PM CST
TPEX:4530 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.50 | 28.10 | 27.50 | 28.00 | - | 4.87% | 36,677 |
| Aug 25, 2026 | 27.75 | 27.75 | 26.70 | 26.70 | 26.70 | -3.61% | 25,181 |
| Aug 24, 2026 | 27.90 | 27.90 | 27.05 | 27.70 | 27.70 | 6.13% | 14,008 |
| Aug 21, 2026 | 26.95 | 26.95 | 26.10 | 26.10 | 26.10 | -2.61% | 4,001 |
| Aug 20, 2026 | 26.80 | 26.80 | 26.60 | 26.80 | 26.80 | - | 26,043 |
| Aug 19, 2026 | 26.10 | 26.80 | 26.00 | 26.80 | 26.80 | 2.10% | 26,004 |
| Aug 18, 2026 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | -0.94% | 7,937 |
| Aug 14, 2026 | 26.20 | 26.50 | 26.20 | 26.50 | 26.50 | -1.12% | 8,000 |
| Aug 13, 2026 | 25.55 | 26.80 | 25.40 | 26.80 | 26.80 | 4.69% | 10,885 |
| Aug 12, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 2,147 |
| Aug 10, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | - | 4,285 |
| Aug 7, 2026 | 24.05 | 25.60 | 24.05 | 25.60 | 25.60 | 5.13% | 4,260 |
| Aug 6, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - | 1,026 |
| Aug 5, 2026 | 24.65 | 24.75 | 24.35 | 24.35 | 24.35 | 0.83% | 6,105 |
| Jul 31, 2026 | 23.55 | 24.15 | 23.55 | 24.15 | 24.15 | -3.01% | 7,001 |
| Jul 29, 2026 | 26.85 | 26.85 | 24.50 | 24.90 | 24.90 | -0.40% | 15,025 |
| Jul 28, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 0.81% | 4,112 |
| Jul 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.85% | 1,397 |
| Jul 23, 2026 | 24.10 | 25.40 | 24.10 | 24.35 | 24.35 | -2.99% | 6,963 |
| Jul 22, 2026 | 25.85 | 25.85 | 25.00 | 25.10 | 25.10 | -1.38% | 9,005 |
| Jul 21, 2026 | 25.60 | 25.90 | 25.30 | 25.45 | 25.45 | -5.57% | 15,395 |
| Jul 20, 2026 | 25.30 | 26.95 | 25.30 | 26.95 | 26.95 | 3.65% | 15,517 |
| Jul 17, 2026 | 25.00 | 26.00 | 24.80 | 26.00 | 26.00 | -1.52% | 9,532 |
| Jul 16, 2026 | 26.60 | 26.60 | 25.70 | 26.40 | 26.40 | 2.72% | 4,315 |
| Jul 15, 2026 | 25.25 | 25.70 | 25.25 | 25.70 | 25.70 | -2.10% | 3,793 |
| Jul 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.77% | 1,005 |
| Jul 8, 2026 | 26.55 | 26.55 | 25.55 | 26.05 | 26.05 | 1.76% | 8,607 |
| Jul 7, 2026 | 25.60 | 26.40 | 25.60 | 25.60 | 25.60 | -4.66% | 4,283 |
| Jul 6, 2026 | 26.65 | 26.85 | 26.65 | 26.85 | 26.85 | 0.56% | 6,012 |
| Jul 3, 2026 | 26.70 | 26.70 | 25.80 | 26.70 | 26.70 | -0.19% | 16,001 |
| Jul 2, 2026 | 26.20 | 28.30 | 26.05 | 26.75 | 26.75 | 2.10% | 21,097 |
| Jul 1, 2026 | 26.30 | 26.35 | 25.60 | 26.20 | 26.20 | -0.38% | 32,341 |
| Jun 30, 2026 | 28.00 | 28.30 | 26.30 | 26.30 | 26.30 | -9.93% | 302,450 |
| Jun 29, 2026 | 28.25 | 30.60 | 28.25 | 29.20 | 29.20 | 4.85% | 445,448 |
| Jun 26, 2026 | 26.00 | 27.85 | 26.00 | 27.85 | 27.85 | 9.86% | 164,034 |
| Jun 25, 2026 | 24.50 | 25.35 | 24.30 | 25.35 | 25.35 | 5.63% | 9,563 |
| Jun 24, 2026 | 24.10 | 24.95 | 24.00 | 24.00 | 24.00 | -0.41% | 16,322 |
| Jun 23, 2026 | 23.80 | 24.50 | 23.80 | 24.10 | 24.10 | -1.63% | 5,677 |
| 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 |