Hotron Precision Electronic Industrial Co.,Ltd. (3092.TW) TAI
29.05
+0.3(+1.04%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
29.05
+0.3(+1.04%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 29.1 | 29.05 | 29.05 | 29.55 | 28 | 502,701 |
| April 01, 2026 | 28.7 | 28.75 | 28.75 | 29 | 28.3 | 287,236 |
| March 31, 2026 | 28.25 | 27.75 | 27.75 | 29.25 | 27.5 | 749,001 |
| March 30, 2026 | 29.5 | 28.55 | 28.55 | 30.05 | 28.5 | 686,584 |
| March 27, 2026 | 30.05 | 30.4 | 30.4 | 31.3 | 29.5 | 671,068 |
| March 26, 2026 | 30.35 | 30.1 | 30.1 | 31.2 | 30.1 | 561,471 |
| March 25, 2026 | 32 | 30.35 | 30.35 | 32.3 | 30.15 | 1.04M |
| March 24, 2026 | 31.2 | 31.3 | 31.3 | 32 | 29.45 | 2.02M |
| March 23, 2026 | 31.4 | 30.1 | 30.1 | 31.6 | 29.95 | 1.12M |
| March 20, 2026 | 33.5 | 32.3 | 32.3 | 34.3 | 32.2 | 1.42M |
| March 19, 2026 | 32.9 | 33.35 | 33.35 | 34.5 | 32.4 | 1.47M |
| March 18, 2026 | 35.3 | 34 | 34 | 36.1 | 32.7 | 2.32M |
| March 17, 2026 | 36 | 35.3 | 35.3 | 37 | 34.3 | 1.5M |
| March 16, 2026 | 32.85 | 35.3 | 35.3 | 35.3 | 32.85 | 1.1M |
| March 13, 2026 | 31.85 | 32.1 | 32.1 | 32.2 | 30.8 | 455,415 |
| March 12, 2026 | 31.6 | 31.85 | 31.85 | 32.3 | 31.6 | 417,624 |
| March 11, 2026 | 31 | 32 | 32 | 32.5 | 31 | 606,402 |
| March 10, 2026 | 31.5 | 31 | 31 | 32.2 | 30.7 | 611,556 |
| March 09, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 720,531 |
| March 06, 2026 | 36 | 34.05 | 34.05 | 37.2 | 34.05 | 2.76M |
| March 05, 2026 | 39.7 | 37.8 | 37.8 | 40.5 | 36.35 | 2.72M |
| March 04, 2026 | 36.8 | 37.15 | 37.15 | 37.2 | 34 | 2.36M |
| March 03, 2026 | 36.05 | 36.8 | 36.8 | 38.85 | 35.55 | 11.45M |
| March 02, 2026 | 35 | 35.35 | 35.35 | 35.35 | 34 | 3.96M |
| February 26, 2026 | 31.9 | 32.15 | 32.15 | 32.15 | 31.45 | 2.32M |
| February 25, 2026 | 26.95 | 29.25 | 29.25 | 29.25 | 26.75 | 3.87M |
| February 24, 2026 | 26.8 | 26.6 | 26.6 | 27.4 | 25.7 | 3.31M |
| February 23, 2026 | 24.7 | 25.45 | 25.45 | 25.45 | 24.35 | 595,844 |
| February 11, 2026 | 23.15 | 23.15 | 0 | 23.45 | 22.95 | 237,078 |
| February 10, 2026 | 22.85 | 23.35 | 0 | 23.5 | 22.4 | 415,718 |
| February 09, 2026 | 24.25 | 22.85 | 0 | 24.25 | 22.7 | 604,697 |
| February 06, 2026 | 24.45 | 23.75 | 0 | 24.65 | 23.6 | 556,179 |
| February 05, 2026 | 24.35 | 24.8 | 0 | 24.8 | 23.55 | 546,111 |
| February 04, 2026 | 23.9 | 24.1 | 0 | 24.95 | 23.55 | 593,486 |
| February 03, 2026 | 24.5 | 23.9 | 0 | 25.2 | 23.3 | 512,756 |
| February 02, 2026 | 24.9 | 23.95 | 0 | 24.9 | 23.85 | 657,016 |
| January 30, 2026 | 25.8 | 25 | 0 | 25.8 | 24.3 | 881,878 |
| January 29, 2026 | 26.8 | 26 | 0 | 26.95 | 25.7 | 1.2M |
| January 28, 2026 | 29.2 | 27 | 0 | 29.3 | 26.4 | 4.28M |
| January 27, 2026 | 25.4 | 27.3 | 0 | 27.3 | 25.2 | 1.39M |
| January 26, 2026 | 25.9 | 24.85 | 0 | 26.6 | 24.4 | 1.15M |
| January 23, 2026 | 25.6 | 25.8 | 0 | 26 | 25.15 | 909,076 |
| January 22, 2026 | 26.3 | 25.3 | 0 | 26.95 | 25.25 | 1.13M |
| January 21, 2026 | 26.5 | 26 | 0 | 26.5 | 25.6 | 1.12M |
| January 20, 2026 | 25.85 | 26.85 | 0 | 28.1 | 25.5 | 1.92M |
| January 19, 2026 | 26.9 | 26.25 | 0 | 27.45 | 26 | 1.8M |
| January 16, 2026 | 27 | 26.65 | 0 | 28.55 | 26.45 | 2.85M |
| January 15, 2026 | 29 | 27.65 | 0 | 29 | 26.9 | 1.91M |
| January 14, 2026 | 29.6 | 29.35 | 0 | 30.4 | 29 | 1.2M |
| January 13, 2026 | 30.9 | 29.55 | 0 | 30.9 | 28.75 | 1.13M |
| January 12, 2026 | 27.6 | 29.5 | 0 | 29.5 | 27.6 | 831,230 |
| January 09, 2026 | 29.4 | 27.6 | 0 | 29.4 | 26 | 999,264 |
| January 08, 2026 | 28 | 28.5 | 0 | 29.4 | 28 | 1.24M |
| January 07, 2026 | 25.9 | 27.5 | 0 | 27.8 | 25.9 | 1.54M |
| January 06, 2026 | 26 | 25.8 | 0 | 26.2 | 25.6 | 836,649 |
| January 05, 2026 | 26.8 | 25.8 | 0 | 26.85 | 25.3 | 1.55M |
| January 02, 2026 | 25.6 | 26.8 | 0 | 26.8 | 24.5 | 3.49M |
| December 31, 2025 | 25 | 25.6 | 0 | 26.5 | 24.4 | 11.12M |
| December 30, 2025 | 23.3 | 24.2 | 0 | 24.2 | 22.5 | 5.33M |
| December 29, 2025 | 21.5 | 22 | 0 | 22 | 21.1 | 2.17M |