Honlynn Co. Ltd (TPEX:7885)
Taiwan · Delayed Price · Currency is TWD 29.25
-4.10 (-12.29%)
At close: Jun 2, 2026
Honlynn Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 30.45 | 30.45 | 29.80 | 30.10 | 30.10 | 2.91% | 51,310 |
| Jun 2, 2026 | 34.30 | 34.30 | 28.90 | 29.25 | 29.25 | -12.29% | 206,786 |
| Jun 1, 2026 | 31.75 | 36.20 | 31.60 | 33.35 | 33.35 | 5.87% | 554,124 |
| May 29, 2026 | 26.10 | 32.70 | 25.70 | 31.50 | 31.50 | 20.69% | 586,522 |
| May 28, 2026 | 24.20 | 26.10 | 24.10 | 26.10 | 26.10 | 7.85% | 27,213 |
| May 27, 2026 | 24.25 | 24.25 | 24.20 | 24.20 | 24.20 | -3.59% | 4,065 |
| May 26, 2026 | 23.05 | 25.10 | 23.05 | 25.10 | 25.10 | 4.15% | 27,011 |
| May 25, 2026 | 24.15 | 24.15 | 23.30 | 24.10 | 24.10 | -0.21% | 4,370 |
| May 22, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 110 |
| May 21, 2026 | 24.15 | 24.15 | 23.05 | 24.15 | 24.15 | -0.21% | 37 |
| May 20, 2026 | 25.20 | 25.20 | 24.00 | 24.20 | 24.20 | -3.97% | 5,910 |
| May 19, 2026 | 25.20 | 25.20 | 24.05 | 25.20 | 25.20 | - | 1,020 |
| May 18, 2026 | 24.05 | 25.20 | 24.05 | 25.20 | 25.20 | - | 4,010 |
| May 15, 2026 | 25.20 | 25.20 | 24.05 | 25.20 | 25.20 | 2.44% | 1,334 |
| May 14, 2026 | 24.15 | 25.20 | 24.05 | 24.60 | 24.60 | 1.86% | 18,334 |
| May 13, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.21% | 1,000 |
| May 12, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.78% | 2 |
| May 11, 2026 | 23.45 | 23.45 | 23.00 | 23.00 | 23.00 | -1.92% | 4,607 |
| May 8, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | 4,153 |
| May 7, 2026 | 22.40 | 23.45 | 22.35 | 23.45 | 23.45 | 4.69% | 4,055 |
| May 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.48% | 100 |
| May 4, 2026 | 22.40 | 23.45 | 22.40 | 23.45 | 23.45 | 4.69% | 5,071 |
| Apr 30, 2026 | 22.40 | 23.45 | 22.40 | 22.40 | 22.40 | -0.44% | 3,000 |
| Apr 29, 2026 | 22.50 | 23.45 | 22.40 | 22.50 | 22.50 | - | 18,281 |
| Apr 28, 2026 | 22.95 | 23.50 | 22.50 | 22.50 | 22.50 | -6.64% | 22,740 |
| Apr 27, 2026 | 23.90 | 24.35 | 23.30 | 24.10 | 24.10 | -3.79% | 18,257 |
| Apr 24, 2026 | 25.05 | 25.10 | 24.00 | 25.05 | 25.05 | -4.75% | 10,504 |
| Apr 23, 2026 | 28.15 | 29.45 | 23.60 | 26.30 | 26.30 | -7.39% | 58,028 |
| Apr 22, 2026 | 27.00 | 30.20 | 26.90 | 28.40 | 28.40 | 5.19% | 164,691 |
| Apr 21, 2026 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | 7.14% | 48,612 |
| Apr 20, 2026 | 25.10 | 25.20 | 23.95 | 25.20 | 25.20 | 0.40% | 11,002 |
| Apr 17, 2026 | 25.10 | 25.10 | 23.50 | 25.10 | 25.10 | 1.21% | 29,682 |
| Apr 16, 2026 | 25.60 | 25.60 | 24.35 | 24.80 | 24.80 | -0.80% | 17,800 |
| Apr 15, 2026 | 24.25 | 26.25 | 24.00 | 25.00 | 25.00 | 3.09% | 41,896 |
| Apr 14, 2026 | 21.55 | 24.25 | 21.55 | 24.25 | 24.25 | 10.23% | 22,856 |
| Apr 10, 2026 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | 0.92% | 12,300 |
| Apr 9, 2026 | 21.90 | 22.00 | 20.95 | 21.80 | 21.80 | -1.80% | 29,368 |
| Apr 8, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | 0.91% | 9,500 |
| Apr 7, 2026 | 22.55 | 22.85 | 21.85 | 22.00 | 22.00 | -3.72% | 12,660 |
| Apr 2, 2026 | 24.90 | 24.90 | 21.90 | 22.85 | 22.85 | -7.49% | 17,529 |
| Apr 1, 2026 | 23.95 | 24.70 | 23.70 | 24.70 | 24.70 | 5.78% | 13,250 |
| Mar 31, 2026 | 24.05 | 24.40 | 23.00 | 23.35 | 23.35 | -4.69% | 14,840 |
| Mar 30, 2026 | 24.50 | 25.25 | 24.50 | 24.50 | 24.50 | -0.41% | 1,250 |
| Mar 27, 2026 | 24.05 | 24.70 | 24.00 | 24.60 | 24.60 | -2.38% | 12,100 |
| Mar 26, 2026 | 24.75 | 25.30 | 24.40 | 25.20 | 25.20 | 1.20% | 34,050 |
| Mar 25, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 0.81% | 5,001 |
| Mar 24, 2026 | 24.70 | 25.10 | 24.55 | 24.70 | 24.70 | -1.98% | 25,533 |
| Mar 23, 2026 | 24.85 | 25.60 | 24.80 | 25.20 | 25.20 | -3.45% | 16,902 |
| Mar 20, 2026 | 25.95 | 26.10 | 25.20 | 26.10 | 26.10 | -0.38% | 12,100 |
| Mar 19, 2026 | 27.15 | 27.15 | 25.90 | 26.20 | 26.20 | -3.50% | 9,000 |