Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan · Delayed Price · Currency is TWD 34.45
-0.15 (-0.43%)
Jan 13, 2026, 10:05 AM CST
TPE:1612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 34.35 | 34.95 | 34.35 | 34.60 | 34.60 | 1.47% | 793,209 |
| Jan 9, 2026 | 34.30 | 34.30 | 33.80 | 34.10 | 34.10 | -0.44% | 556,651 |
| Jan 8, 2026 | 34.50 | 34.55 | 34.20 | 34.25 | 34.25 | -0.58% | 612,031 |
| Jan 7, 2026 | 34.15 | 34.65 | 34.15 | 34.45 | 34.45 | 1.03% | 988,095 |
| Jan 6, 2026 | 34.15 | 34.40 | 34.05 | 34.10 | 34.10 | - | 710,275 |
| Jan 5, 2026 | 34.65 | 34.65 | 34.10 | 34.10 | 34.10 | -0.87% | 796,682 |
| Jan 2, 2026 | 34.80 | 34.80 | 34.30 | 34.40 | 34.40 | - | 514,312 |
| Dec 31, 2025 | 34.45 | 34.70 | 34.30 | 34.40 | 34.40 | - | 491,104 |
| Dec 30, 2025 | 34.85 | 34.85 | 34.25 | 34.40 | 34.40 | -1.43% | 675,633 |
| Dec 29, 2025 | 35.45 | 35.95 | 34.90 | 34.90 | 34.90 | -0.57% | 848,669 |
| Dec 26, 2025 | 34.55 | 35.30 | 34.50 | 35.10 | 35.10 | 1.89% | 1,237,934 |
| Dec 24, 2025 | 34.75 | 35.05 | 34.45 | 34.45 | 34.45 | - | 493,734 |
| Dec 23, 2025 | 34.50 | 35.00 | 34.40 | 34.45 | 34.45 | - | 500,438 |
| Dec 22, 2025 | 34.55 | 34.55 | 34.15 | 34.45 | 34.45 | 1.03% | 423,379 |
| Dec 19, 2025 | 34.10 | 34.35 | 34.05 | 34.10 | 34.10 | - | 348,039 |
| Dec 18, 2025 | 34.40 | 34.40 | 33.90 | 34.10 | 34.10 | -0.29% | 572,729 |
| Dec 17, 2025 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | - | 419,900 |
| Dec 16, 2025 | 34.25 | 34.50 | 34.00 | 34.20 | 34.20 | -1.01% | 887,796 |
| Dec 15, 2025 | 34.80 | 34.90 | 34.40 | 34.55 | 34.55 | -0.14% | 464,147 |
| Dec 12, 2025 | 34.45 | 35.05 | 34.45 | 34.60 | 34.60 | 0.87% | 671,839 |
| Dec 11, 2025 | 34.50 | 34.65 | 34.30 | 34.30 | 34.30 | 0.29% | 670,520 |
| Dec 10, 2025 | 34.70 | 34.85 | 34.10 | 34.20 | 34.20 | -1.30% | 1,127,916 |
| Dec 9, 2025 | 34.80 | 34.85 | 34.50 | 34.65 | 34.65 | - | 399,972 |
| Dec 8, 2025 | 34.50 | 34.75 | 34.30 | 34.65 | 34.65 | -1.28% | 878,419 |
| Dec 5, 2025 | 35.85 | 35.85 | 35.00 | 35.10 | 35.10 | -1.13% | 915,703 |
| Dec 4, 2025 | 35.40 | 36.00 | 35.25 | 35.50 | 35.50 | 1.43% | 994,536 |
| Dec 3, 2025 | 35.40 | 35.40 | 34.95 | 35.00 | 35.00 | 0.29% | 364,040 |
| Dec 2, 2025 | 35.15 | 35.40 | 34.85 | 34.90 | 34.90 | -0.43% | 552,829 |
| Dec 1, 2025 | 35.05 | 35.65 | 35.05 | 35.05 | 35.05 | 0.14% | 613,249 |
| Nov 28, 2025 | 35.00 | 35.45 | 35.00 | 35.00 | 35.00 | -0.85% | 537,933 |
| Nov 27, 2025 | 35.20 | 35.60 | 35.10 | 35.30 | 35.30 | - | 611,751 |
| Nov 26, 2025 | 35.15 | 35.50 | 35.15 | 35.30 | 35.30 | 1.00% | 727,160 |
| Nov 25, 2025 | 34.95 | 35.15 | 34.75 | 34.95 | 34.95 | 1.16% | 514,289 |
| Nov 24, 2025 | 35.05 | 35.20 | 34.35 | 34.55 | 34.55 | -0.72% | 896,575 |
| Nov 21, 2025 | 34.70 | 35.50 | 34.55 | 34.80 | 34.80 | - | 1,358,764 |
| Nov 20, 2025 | 34.50 | 35.15 | 34.50 | 34.80 | 34.80 | 2.05% | 717,675 |
| Nov 19, 2025 | 34.30 | 34.60 | 34.00 | 34.10 | 34.10 | -0.58% | 1,016,278 |
| Nov 18, 2025 | 35.05 | 35.10 | 34.25 | 34.30 | 34.30 | -2.00% | 1,760,130 |
| Nov 17, 2025 | 35.95 | 35.95 | 35.00 | 35.00 | 35.00 | -2.64% | 1,904,671 |
| Nov 14, 2025 | 36.05 | 36.40 | 35.80 | 35.95 | 35.95 | -0.96% | 1,389,231 |
| Nov 13, 2025 | 36.05 | 36.95 | 36.05 | 36.30 | 36.30 | 0.83% | 1,782,629 |
| Nov 12, 2025 | 36.20 | 36.70 | 36.00 | 36.00 | 36.00 | -0.14% | 1,549,835 |
| Nov 11, 2025 | 35.50 | 36.20 | 35.50 | 36.05 | 36.05 | 1.69% | 2,062,262 |
| Nov 10, 2025 | 38.00 | 38.10 | 35.25 | 35.45 | 35.45 | -8.40% | 6,228,412 |
| Nov 7, 2025 | 38.95 | 38.95 | 38.20 | 38.70 | 38.70 | -1.15% | 1,908,076 |
| Nov 6, 2025 | 40.40 | 40.40 | 38.90 | 39.15 | 39.15 | -2.49% | 2,974,805 |
| Nov 5, 2025 | 39.10 | 40.25 | 38.90 | 40.15 | 40.15 | 2.29% | 2,735,166 |
| Nov 4, 2025 | 40.60 | 40.95 | 39.25 | 39.25 | 39.25 | -2.97% | 3,729,534 |
| Nov 3, 2025 | 40.55 | 40.65 | 39.65 | 40.45 | 40.45 | 2.66% | 5,166,712 |
| Oct 31, 2025 | 39.65 | 40.30 | 39.00 | 39.40 | 39.40 | 0.38% | 6,077,510 |