Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan · Delayed Price · Currency is TWD 38.35
+1.35 (3.65%)
Sep 30, 2025, 2:38 PM CST
TPE:1612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 37.20 | 38.45 | 37.05 | 38.35 | 38.35 | 3.65% | 3,165,868 |
| 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 |
| Sep 2, 2025 | 36.65 | 37.35 | 36.05 | 36.10 | 36.10 | -1.37% | 1,546,980 |
| Sep 1, 2025 | 37.85 | 38.20 | 36.60 | 36.60 | 36.60 | -3.17% | 2,409,745 |
| Aug 29, 2025 | 38.60 | 38.75 | 37.80 | 37.80 | 37.80 | -1.18% | 1,299,966 |
| Aug 28, 2025 | 38.60 | 38.65 | 38.05 | 38.25 | 38.25 | -0.52% | 1,366,729 |
| Aug 27, 2025 | 37.40 | 38.60 | 37.35 | 38.45 | 38.45 | 2.95% | 4,122,581 |
| Aug 26, 2025 | 38.15 | 38.15 | 37.15 | 37.35 | 37.35 | -1.84% | 2,304,038 |
| Aug 25, 2025 | 38.55 | 38.85 | 37.90 | 38.05 | 38.05 | -0.26% | 2,646,016 |
| Aug 22, 2025 | 37.85 | 38.65 | 37.65 | 38.15 | 38.15 | 1.73% | 4,042,868 |
| Aug 21, 2025 | 37.00 | 38.10 | 37.00 | 37.50 | 37.50 | -0.79% | 2,320,026 |
| Aug 20, 2025 | 38.30 | 38.30 | 37.60 | 37.80 | 37.80 | -0.92% | 2,651,569 |
| Aug 19, 2025 | 38.65 | 38.80 | 38.15 | 38.15 | 38.15 | -0.65% | 3,154,384 |
| Aug 18, 2025 | 38.35 | 38.60 | 38.05 | 38.40 | 38.40 | 0.66% | 3,525,511 |
| Aug 15, 2025 | 38.70 | 38.75 | 37.50 | 38.15 | 38.15 | - | 4,571,205 |
| Aug 14, 2025 | 37.00 | 38.55 | 37.00 | 38.15 | 38.15 | 3.53% | 7,660,623 |
| Aug 13, 2025 | 37.20 | 37.50 | 36.40 | 36.85 | 36.85 | 0.27% | 2,531,526 |
| Aug 12, 2025 | 37.40 | 37.80 | 36.75 | 36.75 | 36.75 | -1.08% | 2,254,071 |
| Aug 11, 2025 | 37.35 | 37.50 | 36.30 | 37.15 | 37.15 | -0.80% | 2,791,016 |
| Aug 8, 2025 | 37.55 | 37.80 | 37.20 | 37.45 | 37.45 | -0.66% | 1,558,332 |
| Aug 7, 2025 | 38.00 | 38.00 | 37.20 | 37.70 | 37.70 | 0.53% | 2,109,616 |
| Aug 6, 2025 | 37.30 | 37.95 | 37.20 | 37.50 | 37.50 | 1.08% | 4,274,996 |
| Aug 5, 2025 | 37.20 | 37.45 | 36.65 | 37.10 | 37.10 | 0.27% | 1,886,309 |
| Aug 4, 2025 | 36.30 | 37.00 | 35.60 | 37.00 | 37.00 | 1.93% | 2,082,722 |
| Aug 1, 2025 | 36.15 | 36.85 | 36.15 | 36.30 | 36.30 | -0.95% | 1,753,319 |
| Jul 31, 2025 | 37.40 | 37.40 | 36.00 | 36.65 | 36.65 | -1.61% | 3,373,195 |
| Jul 30, 2025 | 36.35 | 37.30 | 36.05 | 37.25 | 37.25 | 3.62% | 4,333,430 |
| Jul 29, 2025 | 35.45 | 36.20 | 35.45 | 35.95 | 35.95 | 1.41% | 1,703,668 |
| Jul 28, 2025 | 35.50 | 35.80 | 35.10 | 35.45 | 35.45 | -0.42% | 1,043,896 |
| Jul 25, 2025 | 36.05 | 36.10 | 35.60 | 35.60 | 35.60 | -1.11% | 1,309,592 |
| Jul 24, 2025 | 37.00 | 37.10 | 36.00 | 36.00 | 36.00 | -1.50% | 2,031,051 |
| Jul 23, 2025 | 35.85 | 36.95 | 35.85 | 36.55 | 36.55 | 2.52% | 3,051,594 |
| Jul 22, 2025 | 36.30 | 36.45 | 35.50 | 35.65 | 35.65 | -1.52% | 1,762,550 |