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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	16.45	16.25	16.25	16.45	16.2	235,026
February 10, 2026	16.6	16.45	16.45	16.6	16.35	137,298
February 09, 2026	16.65	16.55	16.55	16.65	16.35	143,639
February 06, 2026	16.9	16.6	16.6	16.9	16.55	120,310
February 05, 2026	16.9	16.9	16.9	17	16.7	108,094
February 04, 2026	16.75	16.8	16.8	16.95	16.75	142,834
February 03, 2026	16.85	16.75	16.75	16.85	16.65	86,554
February 02, 2026	17	16.65	16.65	17	16.6	367,510
January 30, 2026	17.3	17	17	17.3	17	210,669
January 29, 2026	17.4	17.3	17.3	17.4	17.15	272,260
January 28, 2026	17.45	17.4	17.4	17.5	17.35	136,078
January 27, 2026	17.75	17.45	17.45	17.75	17.4	230,031
January 26, 2026	17.5	17.55	17.55	17.7	17.5	272,371
January 23, 2026	17.4	17.45	17.45	17.45	17.25	228,509
January 22, 2026	17.55	17.4	17.4	17.6	17.3	271,281
January 21, 2026	18.1	17.35	17.35	18.2	17.25	1.07M
January 20, 2026	18.3	18.1	18.1	18.3	18.1	232,071
January 19, 2026	18.1	18.3	18.3	18.35	18.1	237,744
January 16, 2026	18.35	18.1	18.1	18.35	18	210,399
January 15, 2026	18.1	18.25	18.25	18.3	18.05	235,867
January 14, 2026	17.95	18.05	18.05	18.15	17.95	183,661
January 13, 2026	18	18	18	18.2	17.95	134,390
January 12, 2026	18.15	18.1	18.1	18.3	18.05	273,208
January 09, 2026	18.25	18.15	18.15	18.25	18.05	65,293
January 08, 2026	18.25	18.05	18.05	18.3	18.05	120,300
January 07, 2026	18.1	18.2	18.2	18.2	17.85	181,887
January 06, 2026	18.1	18.1	18.1	18.25	17.95	215,286
January 05, 2026	18.3	18.15	18.15	18.3	18.05	130,259
January 02, 2026	18.2	18.3	18.3	18.3	18.05	194,641
December 31, 2025	18.2	18.3	18.3	18.3	18.15	42,174
December 30, 2025	18.3	18.25	18.25	18.4	18.15	64,262
December 29, 2025	18.4	18.3	18.3	18.5	18.3	105,982
December 26, 2025	18.3	18.3	18.3	18.45	18.3	102,972
December 24, 2025	18.2	18.15	18.15	18.2	18.1	59,140
December 23, 2025	18.25	18.15	18.15	18.3	18.15	51,000
December 22, 2025	18.25	18.2	18.2	18.3	18.1	110,328
December 19, 2025	18.2	18.2	18.2	18.25	18	88,285
December 18, 2025	18.25	18.2	18.2	18.25	18.15	41,022
December 17, 2025	18.2	18.3	18.3	18.3	18	81,764
December 16, 2025	18.25	18.25	18.25	18.4	18.15	136,481
December 15, 2025	17.8	18.15	18.15	18.3	17.8	89,368
December 12, 2025	18.05	18	18	18.1	17.95	60,293
December 11, 2025	18.25	18	18	18.25	17.9	132,023
December 10, 2025	18	18.05	18.05	18.05	17.85	116,220
December 09, 2025	18	18	18	18	17.85	44,180
December 08, 2025	18.05	18.1	18.1	18.1	17.95	96,043
December 05, 2025	18.4	18.1	18.1	18.45	18.05	77,213
December 04, 2025	18.35	18.3	18.3	18.4	18.15	103,123
December 03, 2025	18.35	18.3	18.3	18.4	18.15	41,640
December 02, 2025	18.35	18.3	18.3	18.35	18.1	99,942
December 01, 2025	18.45	18.4	18.4	18.45	18.05	96,264
November 28, 2025	17.9	18.3	18.3	18.45	17.9	175,983
November 27, 2025	17.9	17.9	17.9	18	17.85	51,828
November 26, 2025	17.75	18.1	18.1	18.15	17.75	140,632
November 25, 2025	17.7	17.7	17.7	17.85	17.5	115,387
November 24, 2025	17.65	17.55	17.55	17.65	17.4	90,475
November 21, 2025	17.65	17.5	17.5	17.8	17.5	180,527
November 20, 2025	17.6	17.65	17.65	17.75	17.45	173,465
November 19, 2025	17.7	17.6	17.6	17.7	17.45	174,461
November 18, 2025	18.3	17.7	17.7	18.3	17.65	310,551

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