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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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