Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan · Delayed Price · Currency is TWD 35.95
-0.35 (-0.96%)
Nov 14, 2025, 1:35 PM CST
TPE:1612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 36.05 | 36.40 | 35.95 | 35.95 | - | -0.96% | 640,576 |
| Nov 13, 2025 | 36.05 | 36.95 | 36.05 | 36.30 | 36.30 | 0.83% | 1,781,596 |
| Nov 12, 2025 | 36.20 | 36.70 | 36.00 | 36.00 | 36.00 | -0.14% | 1,547,486 |
| Nov 11, 2025 | 35.50 | 36.20 | 35.50 | 36.05 | 36.05 | 1.69% | 2,048,200 |
| 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 |
| Oct 30, 2025 | 39.00 | 39.75 | 39.00 | 39.25 | 39.25 | 1.03% | 2,861,113 |
| Oct 29, 2025 | 39.40 | 39.40 | 38.70 | 38.85 | 38.85 | -1.15% | 988,972 |
| Oct 28, 2025 | 39.35 | 39.60 | 38.75 | 39.30 | 39.30 | 0.64% | 1,348,511 |
| Oct 27, 2025 | 39.00 | 39.35 | 38.70 | 39.05 | 39.05 | 1.03% | 1,716,074 |
| Oct 23, 2025 | 38.65 | 38.80 | 38.15 | 38.65 | 38.65 | -0.13% | 1,306,566 |
| Oct 22, 2025 | 39.10 | 39.30 | 38.70 | 38.70 | 38.70 | -1.02% | 1,919,459 |
| Oct 21, 2025 | 38.50 | 39.40 | 38.40 | 39.10 | 39.10 | 2.36% | 3,078,323 |
| Oct 20, 2025 | 38.35 | 38.55 | 37.75 | 38.20 | 38.20 | -0.13% | 1,058,383 |
| Oct 17, 2025 | 39.00 | 39.05 | 38.20 | 38.25 | 38.25 | -1.92% | 1,075,959 |
| Oct 16, 2025 | 38.65 | 39.15 | 38.25 | 39.00 | 39.00 | 1.83% | 1,546,573 |
| Oct 15, 2025 | 38.75 | 38.80 | 38.05 | 38.30 | 38.30 | -0.39% | 1,083,743 |
| Oct 14, 2025 | 39.40 | 39.45 | 38.30 | 38.45 | 38.45 | -0.77% | 1,793,839 |
| Oct 13, 2025 | 38.70 | 39.15 | 38.20 | 38.75 | 38.75 | -1.40% | 1,864,977 |
| Oct 9, 2025 | 39.55 | 40.15 | 39.25 | 39.30 | 39.30 | 0.26% | 4,471,315 |
| Oct 8, 2025 | 38.60 | 39.30 | 38.55 | 39.20 | 39.20 | 0.38% | 2,981,016 |
| Oct 7, 2025 | 37.70 | 39.35 | 37.70 | 39.05 | 39.05 | 3.86% | 6,053,489 |
| Oct 3, 2025 | 37.70 | 37.90 | 37.35 | 37.60 | 37.60 | 0.13% | 819,897 |
| Oct 2, 2025 | 38.10 | 38.15 | 37.35 | 37.55 | 37.55 | -0.66% | 1,086,215 |
| Oct 1, 2025 | 38.00 | 38.50 | 37.60 | 37.80 | 37.80 | -1.43% | 1,612,288 |
| Sep 30, 2025 | 37.20 | 38.45 | 37.05 | 38.35 | 38.35 | 3.65% | 3,165,868 |
| Sep 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 26, 2025 | 38.05 | 38.15 | 36.80 | 37.00 | 37.00 | -1.99% | 2,997,791 |
| Sep 25, 2025 | 37.55 | 39.30 | 37.50 | 37.75 | 37.75 | 3.42% | 11,892,589 |
| Sep 24, 2025 | 36.25 | 36.90 | 36.25 | 36.50 | 36.50 | 0.69% | 1,048,724 |
| Sep 23, 2025 | 36.30 | 36.50 | 36.00 | 36.25 | 36.25 | 0.14% | 753,754 |
| Sep 22, 2025 | 35.95 | 36.25 | 35.80 | 36.20 | 36.20 | 1.12% | 773,847 |
| Sep 19, 2025 | 35.65 | 36.00 | 35.50 | 35.80 | 35.80 | 0.42% | 611,796 |
| Sep 18, 2025 | 35.60 | 35.85 | 35.60 | 35.65 | 35.65 | 0.14% | 565,837 |
| Sep 17, 2025 | 35.80 | 36.15 | 35.45 | 35.60 | 35.60 | -0.56% | 1,226,244 |
| Sep 16, 2025 | 35.85 | 35.95 | 35.65 | 35.80 | 35.80 | 0.14% | 531,717 |
| Sep 15, 2025 | 36.25 | 36.30 | 35.70 | 35.75 | 35.75 | -1.24% | 1,074,364 |
| Sep 12, 2025 | 36.45 | 36.65 | 36.15 | 36.20 | 36.20 | - | 786,387 |
| Sep 11, 2025 | 36.70 | 36.80 | 36.10 | 36.20 | 36.20 | -0.82% | 1,189,305 |
| Sep 10, 2025 | 36.45 | 36.85 | 36.15 | 36.50 | 36.50 | 1.25% | 1,170,039 |
| Sep 9, 2025 | 36.75 | 37.30 | 36.05 | 36.05 | 36.05 | -0.28% | 2,362,160 |
| Sep 8, 2025 | 36.25 | 36.40 | 35.60 | 36.15 | 36.15 | -0.14% | 1,654,951 |
| Sep 5, 2025 | 36.80 | 37.15 | 36.20 | 36.20 | 36.20 | -3.08% | 2,680,890 |
| Sep 4, 2025 | 36.50 | 37.55 | 36.45 | 37.35 | 37.35 | 2.89% | 1,729,834 |
| Sep 3, 2025 | 36.05 | 36.70 | 36.05 | 36.30 | 36.30 | 0.55% | 872,012 |