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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	18.75	18.25	18.25	18.75	18.25	196,899
November 14, 2025	18.6	18.75	18.75	18.9	18.4	180,254
November 13, 2025	18.45	18.8	18.8	18.8	18.4	294,400
November 12, 2025	18.2	18.45	18.45	18.6	18.2	250,677
November 11, 2025	18.45	18.2	18.2	18.5	18.05	212,367
November 10, 2025	18.55	18.35	18.35	18.55	18.05	192,628
November 07, 2025	18.95	18.55	18.55	18.95	18.5	183,706
November 06, 2025	18.6	18.95	18.95	19.25	18.5	487,375
November 05, 2025	18.35	17.9	17.9	18.35	17.85	264,312
November 04, 2025	18.25	18.45	18.45	18.45	17.95	205,780
November 03, 2025	18.3	18.25	18.25	18.45	18.15	93,577
October 31, 2025	18.35	18.25	18.25	18.35	18.05	159,826
October 30, 2025	18.7	18.25	18.25	18.7	18.2	95,461
October 29, 2025	18.75	18.45	18.45	18.85	18.35	59,681
October 28, 2025	19	18.55	18.55	19	18.55	144,100
October 27, 2025	18.9	18.8	18.8	18.9	18.55	168,528
October 23, 2025	18.9	18.7	18.7	18.95	18.45	230,272
October 22, 2025	18.75	18.85	18.85	18.85	18.65	119,353
October 21, 2025	18.75	18.6	18.6	18.75	18.55	166,466
October 20, 2025	18.9	18.55	18.55	18.9	18.5	149,790

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