Hong Ho Precision Textile Co.,Ltd. - 1446.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.55	18.8	18.8	18.85	18.55	155,595
October 16, 2025	18.35	18.45	18.45	18.5	18.3	213,147
October 15, 2025	18.65	18.15	18.15	18.65	17.95	537,686
October 14, 2025	19.1	18.5	18.5	19.1	18.45	487,589
October 13, 2025	19	18.8	18.8	19	18.7	373,212
October 09, 2025	19.7	19.45	19.45	19.75	19.45	412,008
October 08, 2025	19.45	19.55	19.55	19.6	19.45	135,655
October 07, 2025	19.8	19.45	19.45	19.85	19.25	277,371
October 03, 2025	19.9	19.5	19.5	19.9	19.5	113,276
October 02, 2025	19.8	19.6	19.6	19.85	19.6	115,498
October 01, 2025	19.65	19.8	19.8	19.85	19.55	146,107
September 30, 2025	19.5	19.6	19.6	19.6	19.45	205,034
September 26, 2025	20	19.5	19.5	20	19.5	411,966
September 25, 2025	20.15	20.1	20.1	20.3	20.05	175,538
September 24, 2025	20	20	20	20.25	20	105,009
September 23, 2025	20.15	20	20	20.15	19.85	225,090
September 22, 2025	20.4	20.05	20.05	20.4	19.95	250,620
September 19, 2025	20.4	20.3	20.3	20.4	20	351,017
September 18, 2025	20.5	20.35	20.35	20.65	20.35	112,806
September 17, 2025	20.3	20.4	20.4	20.5	20.3	110,100
September 16, 2025	20.1	20.45	20.45	20.85	20.05	333,912
September 15, 2025	20.1	20.1	20.1	20.25	20	149,695
September 12, 2025	19.85	20.1	20.1	20.25	19.85	362,257
September 11, 2025	20.05	19.8	19.8	20.2	19.8	401,900
September 10, 2025	20.25	20.05	20.05	20.25	20	228,100
September 09, 2025	20.4	20.25	20.25	20.45	20.2	222,851
September 08, 2025	20.65	20.4	20.4	20.65	20.35	194,207
September 05, 2025	21.4	20.65	20.65	21.4	20.65	290,913
September 04, 2025	20.15	21.2	21.2	21.35	20.15	745,866
September 03, 2025	19.85	20.05	20.05	20.1	19.85	121,834
September 02, 2025	20	19.95	19.95	20.2	19.85	176,120
September 01, 2025	20.2	20	20	20.2	19.8	495,776
August 29, 2025	20.4	20.2	20.2	20.4	20.05	504,357
August 28, 2025	20.6	20.55	20.55	20.6	20.35	425,741
August 27, 2025	20.6	20.55	20.55	20.85	20.45	474,543
August 26, 2025	21	20.6	20.6	21	20.55	301,709
August 25, 2025	21.1	20.9	20.9	21.25	20.9	353,507
August 22, 2025	21.2	21	21	21.25	21	153,871
August 21, 2025	21.5	21.25	21.25	21.7	21.1	384,564
August 20, 2025	21.8	21.5	21.5	21.8	21.3	334,622
August 19, 2025	22.4	21.8	21.8	22.4	21.8	270,792
August 18, 2025	22.65	22.35	22.35	22.65	22.25	373,724
August 15, 2025	22.65	22.65	22.65	22.8	22.35	718,501
August 14, 2025	21.95	22.6	22.6	22.95	21.4	1.08M
August 13, 2025	20.7	21.8	21.8	22.05	20.65	1.15M
August 12, 2025	20.55	20.45	20.45	20.7	20.45	201,492
August 11, 2025	21.2	20.5	20.5	21.2	20.5	340,715
August 08, 2025	21.2	20.95	20.95	21.3	20.85	229,226
August 07, 2025	21.05	21.2	21.2	21.9	20.9	802,705
August 06, 2025	20.55	20.6	20.6	20.85	20.55	149,467
August 05, 2025	20.45	20.55	20.55	20.65	20.3	212,129
August 04, 2025	20.05	20.3	20.3	20.45	20	206,910
August 01, 2025	20.4	20.3	20.3	20.4	19.9	247,662
July 31, 2025	20.5	20.3	20.3	20.7	20.25	187,308
July 30, 2025	20.25	20.5	20.5	20.55	20.2	137,451
July 29, 2025	20.6	20.2	20.2	20.6	20.2	165,901
July 28, 2025	20.6	20.65	20.65	20.8	20.45	218,586
July 25, 2025	20	20.7	20.7	20.95	20	530,019
July 24, 2025	20.3	20	20	20.3	20	156,424
July 23, 2025	19.85	20.2	20.2	20.45	19.85	377,829

Hong Ho Precision Textile Co.,Ltd. (1446.TW) TAI