Hong Tai Electric Industrial Co., Ltd. - 1612.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.95	38.7	38.7	38.95	38.2	1.91M
November 06, 2025	40.4	39.15	39.15	40.4	38.9	2.97M
November 05, 2025	39.1	40.15	40.15	40.25	38.9	2.74M
November 04, 2025	40.6	39.25	39.25	40.95	39.25	3.73M
November 03, 2025	40.55	40.45	40.45	40.65	39.65	5.17M
October 31, 2025	39.65	39.4	39.4	40.3	39	6.08M
October 30, 2025	39	39.25	39.25	39.75	39	2.86M
October 29, 2025	39.4	38.85	38.85	39.4	38.7	988,972
October 28, 2025	39.35	39.3	39.3	39.6	38.75	1.35M
October 27, 2025	39	39.05	39.05	39.35	38.7	1.72M
October 23, 2025	38.65	38.65	38.65	38.8	38.15	1.31M
October 22, 2025	39.1	38.7	38.7	39.3	38.7	1.92M
October 21, 2025	38.5	39.1	39.1	39.4	38.4	3.08M
October 20, 2025	38.35	38.2	38.2	38.55	37.75	1.06M
October 17, 2025	39	38.25	38.25	39.05	38.2	1.02M
October 16, 2025	38.65	39	39	39.15	38.25	1.55M
October 15, 2025	38.75	38.3	38.3	38.8	38.05	1.08M
October 14, 2025	39.4	38.45	38.45	39.45	38.3	1.79M
October 13, 2025	38.7	38.75	38.75	39.15	38.2	1.86M
October 09, 2025	39.55	39.3	39.3	40.15	39.25	4.47M
October 08, 2025	38.6	39.2	39.2	39.3	38.55	2.98M
October 07, 2025	37.7	39.05	39.05	39.35	37.7	6.05M
October 03, 2025	37.7	37.6	37.6	37.9	37.35	818,196
October 02, 2025	38.1	37.55	37.55	38.15	37.35	1.09M
October 01, 2025	38	37.8	37.8	38.5	37.6	1.61M
September 30, 2025	37.2	38.35	38.35	38.45	37.05	3.17M
September 26, 2025	38.05	37	37	38.15	36.8	2.99M
September 25, 2025	37.55	37.75	37.75	39.3	37.5	11.89M
September 24, 2025	36.25	36.5	36.5	36.9	36.25	1.05M
September 23, 2025	36.3	36.25	36.25	36.5	36	753,754
September 22, 2025	35.95	36.2	36.2	36.25	35.8	773,847
September 19, 2025	35.65	35.8	35.8	36	35.5	611,796
September 18, 2025	35.6	35.65	35.65	35.85	35.6	565,837
September 17, 2025	35.8	35.6	35.6	36.15	35.45	1.23M
September 16, 2025	35.85	35.8	35.8	35.95	35.65	531,717
September 15, 2025	36.25	35.75	35.75	36.3	35.7	1.07M
September 12, 2025	36.45	36.2	36.2	36.65	36.15	786,387
September 11, 2025	36.7	36.2	36.2	36.8	36.1	1.19M
September 10, 2025	36.45	36.5	36.5	36.85	36.15	1.17M
September 09, 2025	36.75	36.05	36.05	37.3	36.05	2.19M
September 08, 2025	36.25	36.15	36.15	36.4	35.6	1.65M
September 05, 2025	36.8	36.2	36.2	37.15	36.2	2.68M
September 04, 2025	36.5	37.35	37.35	37.55	36.45	1.73M
September 03, 2025	36.05	36.3	36.3	36.7	36.05	872,012
September 02, 2025	36.65	36.1	36.1	37.35	36.05	1.55M
September 01, 2025	37.85	36.6	36.6	38.2	36.6	2.41M
August 29, 2025	38.6	37.8	37.8	38.75	37.8	1.3M
August 28, 2025	38.6	38.25	38.25	38.65	38.05	1.3M
August 27, 2025	37.4	38.45	38.45	38.6	37.35	4.12M
August 26, 2025	38.15	37.35	37.35	38.15	37.15	2.3M
August 25, 2025	38.55	38.05	38.05	38.85	37.9	2.65M
August 22, 2025	37.85	38.15	38.15	38.65	37.65	4.04M
August 21, 2025	37	37.5	37.5	38.1	37	2.32M
August 20, 2025	38.3	37.8	37.8	38.3	37.6	2.65M
August 19, 2025	38.65	38.15	38.15	38.8	38.15	2.96M
August 18, 2025	38.35	38.4	38.4	38.6	38.05	3.53M
August 15, 2025	38.7	38.15	38.15	38.75	37.5	4.57M
August 14, 2025	37	38.15	38.15	38.55	37	7.66M
August 13, 2025	37.2	36.85	36.85	37.5	36.4	2.53M
August 12, 2025	37.4	36.75	36.75	37.8	36.75	2.25M

Hong Tai Electric Industrial Co., Ltd. (1612.TW) TAI