Honlynn Co. Ltd (TPEX:7885)
Taiwan · Delayed Price · Currency is TWD 24.00
-0.70 (-2.83%)
At close: Sep 8, 2026
Honlynn Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | -2.83% | 8,000 |
| Sep 4, 2026 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | 0.82% | 6,499 |
| Sep 2, 2026 | 23.85 | 24.50 | 23.85 | 24.50 | 24.50 | 2.08% | 14,300 |
| Sep 1, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.04% | 2,108 |
| Aug 31, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | 24.50 | -0.20% | 8,000 |
| Aug 28, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -2.58% | 1,000 |
| Aug 27, 2026 | 24.70 | 25.50 | 24.70 | 25.20 | 25.20 | -3.08% | 6,020 |
| Aug 26, 2026 | 26.00 | 26.00 | 24.80 | 26.00 | 26.00 | - | 2,020 |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.26% | 15 |
| Aug 24, 2026 | 26.00 | 26.00 | 24.70 | 24.70 | 24.70 | -5.00% | 3,000 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| Aug 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 1 |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 10 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | 115 |
| Aug 13, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | -3.08% | 4,000 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.19% | 2,210 |
| Aug 11, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.80% | 10 |
| Aug 10, 2026 | 24.95 | 25.10 | 24.80 | 25.00 | 25.00 | 1.21% | 11,000 |
| Aug 7, 2026 | 24.80 | 24.85 | 24.70 | 24.70 | 24.70 | -0.40% | 5,419 |
| Aug 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | 410 |
| Aug 5, 2026 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 2.56% | 3,000 |
| Aug 4, 2026 | 23.60 | 24.00 | 23.40 | 23.40 | 23.40 | -2.70% | 8,000 |
| Jul 31, 2026 | 24.00 | 24.05 | 23.85 | 24.05 | 24.05 | 2.12% | 10,000 |
| Jul 30, 2026 | 23.60 | 23.60 | 23.45 | 23.55 | 23.55 | 2.39% | 7,400 |
| Jul 29, 2026 | 23.60 | 24.50 | 22.90 | 23.00 | 23.00 | -5.93% | 21,004 |
| Jul 28, 2026 | 25.20 | 25.30 | 24.35 | 24.45 | 24.45 | -7.21% | 19,111 |
| Jul 27, 2026 | 25.25 | 26.35 | 25.25 | 26.35 | 26.35 | -0.57% | 2,012 |
| Jul 24, 2026 | 26.45 | 26.50 | 26.00 | 26.50 | 26.50 | -0.19% | 5,211 |
| Jul 23, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 2.12% | 100 |
| Jul 22, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 0.19% | 22,000 |
| Jul 21, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 2.98% | 4,003 |
| Jul 20, 2026 | 25.90 | 26.60 | 25.20 | 25.20 | 25.20 | -5.79% | 25,012 |
| Jul 17, 2026 | 27.15 | 27.15 | 25.90 | 26.75 | 26.75 | -1.47% | 22,124 |
| Jul 16, 2026 | 27.75 | 27.90 | 27.15 | 27.15 | 27.15 | 0.56% | 10,550 |
| Jul 15, 2026 | 26.45 | 27.00 | 26.45 | 27.00 | 27.00 | -3.05% | 4,005 |
| Jul 14, 2026 | 27.85 | 28.00 | 27.30 | 27.85 | 27.85 | -0.54% | 19,533 |
| Jul 13, 2026 | 27.95 | 28.50 | 27.85 | 28.00 | 28.00 | 0.18% | 36,012 |
| Jul 9, 2026 | 29.30 | 29.30 | 27.95 | 27.95 | 27.95 | -4.61% | 20,000 |
| Jul 8, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 5.02% | 1,080 |
| Jul 7, 2026 | 28.00 | 29.30 | 27.90 | 27.90 | 27.90 | -0.36% | 8,100 |
| Jul 6, 2026 | 29.40 | 29.40 | 28.00 | 28.00 | 28.00 | -2.10% | 28,334 |
| Jul 3, 2026 | 30.10 | 30.10 | 29.40 | 29.70 | 28.60 | -1.33% | 32,288 |
| Jul 2, 2026 | 29.80 | 30.15 | 29.50 | 30.10 | 28.99 | 1.01% | 45,065 |
| Jul 1, 2026 | 29.80 | 29.90 | 28.65 | 29.80 | 28.70 | - | 13,487 |
| Jun 30, 2026 | 28.70 | 29.80 | 27.40 | 29.80 | 28.70 | 4.20% | 14,802 |
| Jun 29, 2026 | 28.65 | 29.95 | 28.15 | 28.60 | 27.54 | -3.05% | 42,160 |
| Jun 26, 2026 | 27.00 | 30.50 | 26.50 | 29.50 | 28.41 | 9.26% | 165,639 |
| Jun 25, 2026 | 23.95 | 27.00 | 23.95 | 27.00 | 26.00 | 4.45% | 55,102 |
| Jun 23, 2026 | 26.40 | 26.40 | 24.75 | 25.85 | 24.89 | -2.08% | 47,271 |
| Jun 22, 2026 | 26.55 | 26.70 | 26.40 | 26.40 | 25.42 | -2.40% | 32,400 |