Honyi International Company Limited (TPEX:4530)
Taiwan
· Delayed Price · Currency is TWD 27.80
-0.85 (-2.97%)
Mar 10, 2026, 1:27 PM CST
TPEX:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.17% | 5,638 |
| Mar 6, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.53% | 6,086 |
| Mar 4, 2026 | 28.55 | 28.55 | 28.50 | 28.55 | 28.55 | -0.35% | 5,121 |
| Mar 3, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.87% | 1,849 |
| Feb 25, 2026 | 27.60 | 28.90 | 27.60 | 28.90 | 28.90 | 4.71% | 5,323 |
| Feb 24, 2026 | 27.60 | 27.70 | 27.60 | 27.60 | 27.60 | -2.47% | 16,439 |
| Feb 23, 2026 | 28.30 | 28.30 | 28.25 | 28.30 | 28.30 | - | 9,044 |
| Feb 11, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - | 4,062 |
| Feb 10, 2026 | 28.95 | 28.95 | 28.00 | 28.30 | 28.30 | -2.41% | 47,437 |
| Feb 9, 2026 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 15,026 |
| Feb 6, 2026 | 28.90 | 29.00 | 28.80 | 28.80 | 28.80 | -0.35% | 13,313 |
| Feb 5, 2026 | 27.90 | 29.25 | 27.60 | 28.90 | 28.90 | 3.21% | 27,216 |
| Feb 4, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.53% | 2,701 |
| Feb 3, 2026 | 28.20 | 28.20 | 28.15 | 28.15 | 28.15 | -0.18% | 11,703 |
| Feb 2, 2026 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | -1.91% | 19,223 |
| Jan 30, 2026 | 28.50 | 29.50 | 28.50 | 28.75 | 28.75 | -2.87% | 7,518 |
| Jan 29, 2026 | 30.00 | 30.00 | 28.75 | 29.60 | 29.60 | -1.33% | 15,379 |
| Jan 28, 2026 | 30.15 | 30.15 | 29.60 | 30.00 | 30.00 | 1.69% | 14,790 |
| Jan 27, 2026 | 29.50 | 29.50 | 29.35 | 29.50 | 29.50 | -1.50% | 7,611 |
| Jan 26, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.67% | 1,096 |
| Jan 23, 2026 | 29.90 | 29.90 | 29.75 | 29.75 | 29.75 | -0.50% | 12,779 |
| Jan 22, 2026 | 29.30 | 30.00 | 29.15 | 29.90 | 29.90 | 1.18% | 19,388 |
| Jan 21, 2026 | 29.55 | 29.90 | 29.50 | 29.55 | 29.55 | - | 10,466 |
| Jan 20, 2026 | 30.00 | 30.25 | 29.55 | 29.55 | 29.55 | -1.66% | 23,251 |
| Jan 19, 2026 | 28.30 | 30.20 | 27.75 | 30.05 | 30.05 | 8.29% | 43,147 |
| Jan 16, 2026 | 27.70 | 29.85 | 27.50 | 27.75 | 27.75 | -2.63% | 37,171 |
| Jan 15, 2026 | 28.95 | 29.85 | 28.50 | 28.50 | 28.50 | 1.79% | 5,874 |
| Jan 14, 2026 | 27.30 | 28.00 | 27.05 | 28.00 | 28.00 | 2.56% | 23,411 |
| Jan 13, 2026 | 28.05 | 28.05 | 27.30 | 27.30 | 27.30 | -0.73% | 14,410 |
| Jan 12, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.51% | 10,420 |
| Jan 9, 2026 | 26.95 | 29.25 | 26.90 | 28.50 | 28.50 | 5.75% | 21,526 |
| Jan 8, 2026 | 27.10 | 27.10 | 26.95 | 26.95 | 26.95 | -0.19% | 9,099 |
| Jan 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 18,742 |
| Jan 6, 2026 | 24.75 | 26.00 | 24.75 | 26.00 | 26.00 | -0.76% | 36,620 |
| Jan 5, 2026 | 26.05 | 26.40 | 25.95 | 26.20 | 26.20 | -2.60% | 25,240 |
| Jan 2, 2026 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | -7.08% | 33,920 |
| Dec 31, 2025 | 29.00 | 29.00 | 28.95 | 28.95 | 28.95 | -5.08% | 14,148 |
| Dec 30, 2025 | 28.55 | 30.50 | 28.55 | 30.50 | 30.50 | 6.46% | 16,177 |
| Dec 29, 2025 | 34.40 | 34.40 | 28.40 | 28.65 | 28.65 | -8.52% | 11,063 |
| Dec 17, 2025 | 31.32 | 32.85 | 30.68 | 31.32 | 31.32 | - | 32,884 |
| Dec 16, 2025 | 31.32 | 31.32 | 31.19 | 31.32 | 31.32 | - | 5,162 |
| Dec 15, 2025 | 31.07 | 31.57 | 31.07 | 31.32 | 31.32 | 0.82% | 13,082 |
| Dec 12, 2025 | 31.32 | 31.57 | 31.07 | 31.07 | 31.06 | -1.21% | 7,511 |
| Dec 11, 2025 | 30.68 | 32.08 | 30.68 | 31.45 | 31.45 | -0.40% | 7,929 |
| Dec 10, 2025 | 31.32 | 32.08 | 31.19 | 31.57 | 31.57 | 0.81% | 12,670 |
| Dec 9, 2025 | 31.83 | 32.72 | 31.32 | 31.32 | 31.32 | -1.60% | 45,626 |
| Dec 8, 2025 | 31.57 | 31.83 | 31.57 | 31.83 | 31.83 | 0.81% | 30,909 |
| Dec 5, 2025 | 31.57 | 31.96 | 31.57 | 31.57 | 31.57 | 0.40% | 10,693 |
| Dec 4, 2025 | 31.57 | 32.21 | 31.45 | 31.45 | 31.45 | -0.40% | 28,726 |
| Dec 3, 2025 | 31.32 | 32.34 | 31.32 | 31.57 | 31.57 | 0.81% | 14,983 |
| Dec 2, 2025 | 31.96 | 32.08 | 31.32 | 31.32 | 31.32 | -1.99% | 34,061 |
| Dec 1, 2025 | 32.34 | 32.34 | 31.57 | 31.96 | 31.96 | -1.18% | 14,533 |
| Nov 28, 2025 | 32.97 | 33.10 | 31.19 | 32.34 | 32.34 | -1.55% | 28,298 |
| Nov 27, 2025 | 31.96 | 32.97 | 31.19 | 32.85 | 32.85 | 2.79% | 37,775 |
| Nov 26, 2025 | 33.61 | 34.25 | 31.96 | 31.96 | 31.96 | 2.45% | 36,768 |
| Nov 25, 2025 | 30.17 | 31.83 | 28.01 | 31.19 | 31.19 | 6.52% | 21,642 |
| Nov 24, 2025 | 30.30 | 30.30 | 27.12 | 29.28 | 29.28 | - | 7,860 |
| Nov 21, 2025 | 26.86 | 29.54 | 26.74 | 29.28 | 29.28 | 9.00% | 7,152 |
| Nov 20, 2025 | 26.99 | 27.76 | 26.86 | 26.86 | 26.86 | -0.47% | 10,212 |
| Nov 19, 2025 | 27.76 | 27.76 | 26.99 | 26.99 | 26.99 | -2.75% | 5,893 |
| Nov 18, 2025 | 28.77 | 28.77 | 26.48 | 27.76 | 27.75 | -0.46% | 9,037 |
| Nov 17, 2025 | 30.05 | 30.05 | 26.74 | 27.88 | 27.88 | -4.78% | 5,152 |
| Nov 14, 2025 | 28.26 | 29.66 | 28.14 | 29.28 | 29.28 | 0.44% | 12,176 |
| Nov 13, 2025 | 26.48 | 29.16 | 26.48 | 29.16 | 29.16 | 5.53% | 7,034 |
| Nov 12, 2025 | 25.97 | 27.63 | 25.97 | 27.63 | 27.63 | 5.85% | 5,106 |
| Nov 11, 2025 | 25.46 | 28.52 | 25.46 | 26.10 | 26.10 | -1.44% | 11,586 |
| Nov 10, 2025 | 24.22 | 26.48 | 24.22 | 26.48 | 26.48 | -0.95% | 18,461 |
| Nov 7, 2025 | 27.76 | 28.01 | 26.74 | 26.74 | 26.74 | -0.94% | 3,535 |
| Nov 6, 2025 | 26.99 | 26.99 | 26.35 | 26.99 | 26.99 | - | 3,146 |
| Nov 5, 2025 | 25.23 | 27.76 | 25.23 | 26.99 | 26.99 | -2.75% | 31,419 |
| Nov 4, 2025 | 28.39 | 28.39 | 27.50 | 27.76 | 27.75 | -2.24% | 10,996 |
| Nov 3, 2025 | 29.28 | 29.28 | 28.39 | 28.39 | 28.39 | -2.19% | 7,072 |
| Oct 31, 2025 | 28.26 | 29.03 | 28.26 | 29.03 | 29.03 | -1.30% | 56,162 |
| Oct 30, 2025 | 28.01 | 29.41 | 27.76 | 29.41 | 29.41 | 4.05% | 9,034 |
| Oct 29, 2025 | 28.39 | 28.39 | 28.14 | 28.26 | 28.26 | -1.77% | 5,501 |
| Oct 28, 2025 | 28.26 | 28.77 | 28.01 | 28.77 | 28.77 | 1.80% | 9,032 |
| Oct 27, 2025 | 28.26 | 28.77 | 28.26 | 28.26 | 28.26 | -3.90% | 17,385 |
| Oct 23, 2025 | 28.26 | 30.43 | 28.26 | 29.41 | 29.41 | 4.05% | 16,965 |
| Oct 22, 2025 | 28.39 | 29.28 | 28.26 | 28.26 | 28.26 | -1.77% | 7,932 |
| Oct 21, 2025 | 28.26 | 28.77 | 28.26 | 28.77 | 28.77 | - | 7,853 |
| Oct 20, 2025 | 28.52 | 29.41 | 28.52 | 28.77 | 28.77 | 0.89% | 8,837 |
| Oct 17, 2025 | 28.14 | 28.77 | 28.14 | 28.52 | 28.52 | 1.35% | 7,854 |
| Oct 16, 2025 | 28.01 | 28.77 | 27.25 | 28.14 | 28.14 | -0.45% | 30,714 |
| Oct 15, 2025 | 28.14 | 28.39 | 26.48 | 28.26 | 28.26 | 0.45% | 20,029 |
| Oct 14, 2025 | 28.52 | 28.90 | 27.25 | 28.14 | 28.14 | -0.45% | 44,773 |
| Oct 13, 2025 | 28.39 | 28.52 | 26.86 | 28.26 | 28.26 | - | 9,034 |
| Oct 9, 2025 | 28.77 | 28.77 | 28.26 | 28.26 | 28.26 | -1.77% | 6,708 |
| Oct 8, 2025 | 28.01 | 28.90 | 28.01 | 28.77 | 28.77 | 0.89% | 18,459 |
| Oct 7, 2025 | 27.88 | 28.77 | 27.88 | 28.52 | 28.52 | - | 18,066 |
| Oct 3, 2025 | 28.52 | 28.65 | 28.52 | 28.52 | 28.52 | -0.45% | 5,497 |
| Oct 2, 2025 | 28.65 | 28.77 | 28.52 | 28.65 | 28.65 | -1.32% | 6,678 |
| Oct 1, 2025 | 28.77 | 29.16 | 28.77 | 29.03 | 29.03 | 0.44% | 10,997 |
| Sep 30, 2025 | 28.77 | 29.54 | 28.52 | 28.90 | 28.90 | -1.30% | 9,068 |
| Sep 26, 2025 | 28.52 | 29.41 | 28.39 | 29.28 | 29.28 | 0.88% | 2,748 |
| Sep 25, 2025 | 29.03 | 29.03 | 28.77 | 29.03 | 29.03 | - | 4,017 |
| Sep 24, 2025 | 28.52 | 29.03 | 28.52 | 29.03 | 29.03 | -2.56% | 3,791 |
| Sep 23, 2025 | 29.79 | 30.05 | 29.79 | 29.79 | 29.79 | -0.85% | 4,841 |
| Sep 22, 2025 | 29.66 | 30.17 | 29.66 | 30.05 | 30.05 | 2.16% | 2,933 |
| Sep 19, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.86% | 1,963 |
| Sep 18, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.43% | 867 |