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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	37.35	37.15	37.15	37.5	36.3	2.79M
August 08, 2025	37.55	37.45	37.45	37.8	37.2	1.56M
August 07, 2025	38	37.7	37.7	38	37.2	2.11M
August 06, 2025	37.3	37.5	37.5	37.95	37.2	4.27M
August 05, 2025	37.2	37.1	37.1	37.45	36.65	1.89M
August 04, 2025	36.3	37	37	37	35.6	2.08M
August 01, 2025	36.15	36.3	36.3	36.85	36.15	1.75M
July 31, 2025	37.4	36.65	36.65	37.4	36	3.37M
July 30, 2025	36.35	37.25	37.25	37.3	36.05	4.33M
July 29, 2025	35.45	35.95	35.95	36.2	35.45	1.7M
July 28, 2025	35.5	35.45	35.45	35.8	35.1	1.04M
July 25, 2025	36.05	35.6	35.6	36.1	35.6	1.31M
July 24, 2025	37	36	36	37.1	36	2.03M
July 23, 2025	35.85	36.55	36.55	36.95	35.85	3.05M

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