Honlynn Co. Ltd (TPEX:7885)
Taiwan · Delayed Price · Currency is TWD 25.10
+0.30 (1.21%)
At close: Apr 17, 2026
Honlynn Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% | 50 |
| Mar 13, 2026 | 25.75 | 27.20 | 25.75 | 27.10 | 27.10 | 5.24% | 16,000 |
| Mar 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.72% | 1,000 |
| Mar 11, 2026 | 26.20 | 26.30 | 26.00 | 26.20 | 26.20 | 5.01% | 22,000 |
| Mar 10, 2026 | 24.95 | 26.15 | 24.95 | 24.95 | 24.95 | -3.29% | 6,003 |
| Mar 9, 2026 | 25.95 | 26.00 | 25.65 | 25.80 | 25.80 | -1.90% | 12,034 |
| Mar 6, 2026 | 25.90 | 26.30 | 25.85 | 26.30 | 26.30 | -2.59% | 13,101 |
| Mar 5, 2026 | 27.10 | 28.35 | 26.90 | 27.00 | 27.00 | 3.85% | 16,001 |
| Mar 4, 2026 | 25.95 | 27.20 | 25.90 | 26.00 | 26.00 | -2.99% | 14,300 |
| Mar 3, 2026 | 26.45 | 26.80 | 26.40 | 26.80 | 26.80 | -1.65% | 10,058 |
| Mar 2, 2026 | 27.00 | 27.25 | 26.45 | 27.25 | 27.25 | -3.02% | 31,664 |
| Feb 26, 2026 | 28.25 | 28.25 | 28.00 | 28.10 | 28.10 | -0.18% | 7,001 |
| Feb 25, 2026 | 27.55 | 28.30 | 27.55 | 28.15 | 28.15 | -0.35% | 11,500 |
| Feb 24, 2026 | 27.75 | 28.45 | 27.10 | 28.25 | 28.25 | -3.09% | 45,600 |
| Feb 23, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 3.00% | 1,001 |
| Feb 11, 2026 | 28.00 | 28.40 | 27.60 | 28.30 | 28.30 | 1.43% | 38,400 |
| Feb 10, 2026 | 28.35 | 28.35 | 27.90 | 27.90 | 27.90 | -1.41% | 20,197 |
| Feb 9, 2026 | 29.25 | 29.25 | 28.20 | 28.30 | 28.30 | -1.74% | 8,215 |
| Feb 6, 2026 | 29.25 | 29.25 | 28.40 | 28.80 | 28.80 | 0.35% | 12,059 |
| Feb 5, 2026 | 28.85 | 29.25 | 28.70 | 28.70 | 28.70 | -1.03% | 21,979 |
| Feb 4, 2026 | 28.90 | 29.05 | 28.85 | 29.00 | 29.00 | -0.51% | 14,100 |
| Feb 3, 2026 | 29.35 | 29.35 | 28.90 | 29.15 | 29.15 | -0.68% | 8,300 |
| Feb 2, 2026 | 29.20 | 29.40 | 28.00 | 29.35 | 29.35 | 1.38% | 17,388 |
| Jan 30, 2026 | 29.85 | 29.85 | 28.95 | 28.95 | 28.95 | -3.02% | 7,450 |
| Jan 29, 2026 | 30.55 | 30.95 | 29.10 | 29.85 | 29.85 | -0.50% | 26,552 |
| Jan 28, 2026 | 29.35 | 30.50 | 29.25 | 30.00 | 30.00 | 1.69% | 59,305 |
| Jan 27, 2026 | 29.80 | 30.85 | 29.05 | 29.50 | 29.50 | -1.01% | 17,184 |
| Jan 26, 2026 | 32.40 | 33.05 | 28.90 | 29.80 | 29.80 | -9.83% | 132,660 |
| Jan 23, 2026 | 29.55 | 33.15 | 29.55 | 33.05 | 33.05 | 11.84% | 273,047 |
| Jan 22, 2026 | 28.60 | 29.60 | 28.50 | 29.55 | 29.55 | 3.32% | 75,294 |
| Jan 21, 2026 | 27.95 | 28.60 | 27.25 | 28.60 | 28.60 | 6.12% | 33,410 |