Honyi International Company Limited (TPEX:4530)
Taiwan
· Delayed Price · Currency is TWD 27.60
+0.30 (1.10%)
Apr 29, 2026, 1:13 PM CST
TPEX:4530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.10 | 27.60 | 27.10 | 27.60 | 27.60 | 1.10% | 2,122 |
| Apr 28, 2026 | 27.80 | 27.80 | 27.30 | 27.30 | 27.30 | -0.73% | 17,191 |
| Apr 27, 2026 | 27.10 | 28.00 | 27.00 | 27.50 | 27.50 | -0.72% | 22,309 |
| Apr 24, 2026 | 27.70 | 27.90 | 27.70 | 27.70 | 27.70 | - | 12,348 |
| Apr 23, 2026 | 27.80 | 27.80 | 27.40 | 27.70 | 27.70 | -2.46% | 4,481 |
| Apr 22, 2026 | 28.50 | 28.50 | 27.70 | 28.40 | 28.40 | - | 23,981 |
| Apr 21, 2026 | 28.35 | 28.70 | 27.20 | 28.40 | 28.40 | 0.18% | 54,262 |
| Apr 20, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 1.25% | 2,604 |
| Apr 17, 2026 | 28.05 | 28.35 | 27.90 | 28.00 | 28.00 | -1.93% | 15,651 |
| Apr 16, 2026 | 28.40 | 28.55 | 28.00 | 28.55 | 28.55 | 0.53% | 8,718 |
| Apr 15, 2026 | 28.50 | 28.70 | 27.50 | 28.40 | 28.40 | 0.35% | 26,208 |
| Apr 14, 2026 | 28.25 | 28.35 | 27.60 | 28.30 | 28.30 | 0.71% | 8,136 |
| Apr 13, 2026 | 29.40 | 29.40 | 27.85 | 28.10 | 28.10 | 0.90% | 17,795 |
| Apr 10, 2026 | 27.65 | 28.30 | 27.15 | 27.85 | 27.85 | -1.59% | 21,406 |
| Apr 9, 2026 | 28.40 | 29.15 | 27.40 | 28.30 | 28.30 | 1.25% | 36,424 |
| Apr 8, 2026 | 28.45 | 28.55 | 27.95 | 27.95 | 27.95 | -1.76% | 27,494 |
| Apr 7, 2026 | 31.35 | 31.35 | 28.40 | 28.45 | 28.45 | -2.90% | 35,223 |
| Apr 2, 2026 | 29.95 | 29.95 | 28.20 | 29.30 | 29.30 | 1.03% | 33,413 |
| Apr 1, 2026 | 28.60 | 29.50 | 28.60 | 29.00 | 29.00 | 3.20% | 3,400 |
| Mar 31, 2026 | 27.30 | 28.55 | 27.30 | 28.10 | 28.10 | -0.18% | 12,033 |
| Mar 30, 2026 | 28.05 | 28.15 | 26.10 | 28.15 | 28.15 | -0.18% | 28,653 |
| Mar 27, 2026 | 28.95 | 28.95 | 26.10 | 28.20 | 28.20 | -2.59% | 51,292 |
| Mar 26, 2026 | 28.80 | 28.95 | 28.00 | 28.95 | 28.95 | 0.70% | 74,057 |
| Mar 25, 2026 | 29.50 | 29.50 | 28.75 | 28.75 | 28.75 | - | 4,902 |
| Mar 24, 2026 | 30.80 | 30.80 | 28.75 | 28.75 | 28.75 | -3.52% | 3,091 |
| Mar 23, 2026 | 29.00 | 29.80 | 28.00 | 29.80 | 29.80 | 2.76% | 18,080 |
| Mar 20, 2026 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | - | 5,055 |
| Mar 19, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 2.29% | 15,162 |
| Mar 18, 2026 | 30.40 | 30.40 | 27.70 | 28.35 | 28.35 | -6.90% | 55,157 |
| Mar 17, 2026 | 30.75 | 30.75 | 29.55 | 30.45 | 30.45 | -3.03% | 27,546 |
| Mar 16, 2026 | 30.50 | 31.60 | 29.95 | 31.40 | 31.40 | -0.32% | 30,109 |
| Mar 13, 2026 | 28.60 | 31.50 | 28.55 | 31.50 | 31.50 | 9.95% | 16,401 |
| Mar 12, 2026 | 28.55 | 28.65 | 28.55 | 28.65 | 28.65 | 0.17% | 5,084 |
| Mar 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | 1,293 |
| Mar 10, 2026 | 27.85 | 27.85 | 27.80 | 27.80 | 27.80 | -2.97% | 9,911 |
| 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% | 23,569 |
| 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 |