Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan · Delayed Price · Currency is TWD 33.00
-0.15 (-0.45%)
Oct 22, 2026, 2:36 PM CST
TPE:1612 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 33.15 | 33.40 | 33.00 | 33.00 | 33.00 | -0.45% | 506,575 |
| Oct 21, 2026 | 33.25 | 33.60 | 33.10 | 33.15 | 33.15 | - | 406,043 |
| Oct 20, 2026 | 33.20 | 33.60 | 33.10 | 33.15 | 33.15 | -1.04% | 425,786 |
| Oct 19, 2026 | 33.75 | 33.80 | 33.25 | 33.50 | 33.50 | -1.47% | 729,604 |
| Oct 16, 2026 | 34.00 | 34.45 | 34.00 | 34.00 | 34.00 | - | 278,140 |
| Oct 15, 2026 | 34.70 | 34.70 | 33.90 | 34.00 | 34.00 | -1.16% | 448,266 |
| Oct 14, 2026 | 33.95 | 34.60 | 33.95 | 34.40 | 34.40 | 1.18% | 407,347 |
| Oct 13, 2026 | 34.25 | 34.40 | 33.90 | 34.00 | 34.00 | -1.16% | 856,827 |
| Oct 12, 2026 | 34.35 | 34.75 | 34.30 | 34.40 | 34.40 | 0.15% | 461,489 |
| Oct 8, 2026 | 34.75 | 34.80 | 34.00 | 34.35 | 34.35 | -2.00% | 1,034,520 |
| Oct 7, 2026 | 35.00 | 35.25 | 34.90 | 35.05 | 35.05 | 0.57% | 793,425 |
| Oct 6, 2026 | 35.05 | 35.20 | 34.85 | 34.85 | 34.85 | -0.43% | 486,288 |
| Oct 5, 2026 | 35.20 | 35.30 | 35.00 | 35.00 | 35.00 | -0.57% | 389,026 |
| Oct 2, 2026 | 35.10 | 35.50 | 35.10 | 35.20 | 35.20 | 0.14% | 325,301 |
| Oct 1, 2026 | 35.70 | 35.70 | 35.05 | 35.15 | 35.15 | -1.54% | 598,564 |
| Sep 30, 2026 | 35.45 | 35.75 | 35.45 | 35.70 | 35.70 | 0.99% | 1,257,378 |
| Sep 29, 2026 | 35.10 | 35.40 | 35.10 | 35.35 | 35.35 | 0.86% | 532,586 |
| Sep 24, 2026 | 34.90 | 35.15 | 34.75 | 35.05 | 35.05 | 0.29% | 358,528 |
| Sep 23, 2026 | 35.20 | 35.20 | 34.95 | 34.95 | 34.95 | -0.29% | 257,848 |
| Sep 22, 2026 | 35.15 | 35.20 | 35.00 | 35.05 | 35.05 | 0.14% | 287,334 |
| Sep 21, 2026 | 35.05 | 35.25 | 34.85 | 35.00 | 35.00 | -0.14% | 209,129 |
| Sep 18, 2026 | 35.10 | 35.10 | 34.75 | 35.05 | 35.05 | 0.29% | 426,450 |
| Sep 17, 2026 | 34.90 | 35.10 | 34.90 | 34.95 | 34.95 | 0.29% | 328,242 |
| Sep 16, 2026 | 34.65 | 34.85 | 34.55 | 34.85 | 34.85 | 1.01% | 222,570 |
| Sep 15, 2026 | 34.70 | 34.80 | 34.50 | 34.50 | 34.50 | -0.58% | 317,949 |
| Sep 14, 2026 | 34.60 | 34.85 | 34.55 | 34.70 | 34.70 | -0.43% | 218,031 |
| Sep 11, 2026 | 34.65 | 35.00 | 34.50 | 34.85 | 34.85 | 0.14% | 435,791 |
| Sep 10, 2026 | 35.30 | 35.30 | 34.75 | 34.80 | 34.80 | -1.14% | 374,305 |
| Sep 9, 2026 | 34.80 | 35.25 | 34.80 | 35.20 | 35.20 | 1.44% | 942,217 |
| Sep 8, 2026 | 34.90 | 34.95 | 34.60 | 34.70 | 34.70 | - | 304,473 |
| Sep 7, 2026 | 35.10 | 35.10 | 34.65 | 34.70 | 34.70 | -0.43% | 477,957 |
| Sep 4, 2026 | 34.95 | 35.05 | 34.55 | 34.85 | 34.85 | 0.29% | 380,239 |
| Sep 3, 2026 | 34.75 | 34.95 | 34.60 | 34.75 | 34.75 | 0.29% | 499,767 |
| Sep 2, 2026 | 35.00 | 35.00 | 34.65 | 34.65 | 34.65 | -0.29% | 313,505 |
| Sep 1, 2026 | 34.90 | 35.20 | 34.70 | 34.75 | 34.75 | -1.00% | 628,163 |
| Aug 31, 2026 | 35.20 | 35.20 | 34.85 | 35.10 | 35.10 | -0.28% | 380,863 |
| Aug 28, 2026 | 35.70 | 35.80 | 35.05 | 35.20 | 35.20 | -0.85% | 488,280 |
| Aug 27, 2026 | 35.75 | 35.90 | 35.50 | 35.50 | 35.50 | 1.43% | 1,847,686 |
| Aug 26, 2026 | 34.60 | 35.10 | 34.45 | 35.00 | 35.00 | 1.30% | 681,559 |
| Aug 25, 2026 | 34.60 | 34.70 | 34.40 | 34.55 | 34.55 | -0.43% | 257,946 |
| Aug 24, 2026 | 34.60 | 35.00 | 34.60 | 34.70 | 34.70 | 0.14% | 526,951 |
| Aug 21, 2026 | 34.55 | 34.70 | 34.30 | 34.65 | 34.65 | 0.29% | 494,317 |
| Aug 20, 2026 | 34.60 | 34.75 | 34.45 | 34.55 | 34.55 | 0.29% | 467,980 |
| Aug 19, 2026 | 34.40 | 34.70 | 34.15 | 34.45 | 34.45 | 0.29% | 409,229 |
| Aug 18, 2026 | 34.20 | 34.65 | 34.10 | 34.35 | 34.35 | -0.43% | 728,999 |
| Aug 17, 2026 | 34.90 | 34.90 | 34.20 | 34.50 | 34.50 | -0.86% | 623,511 |
| Aug 14, 2026 | 34.30 | 34.95 | 34.25 | 34.80 | 34.80 | 1.46% | 842,346 |
| Aug 13, 2026 | 34.90 | 35.10 | 34.20 | 34.30 | 34.30 | -1.01% | 934,899 |
| Aug 12, 2026 | 34.10 | 34.95 | 34.05 | 34.65 | 34.65 | 1.91% | 2,305,197 |
| Aug 11, 2026 | 33.10 | 34.15 | 33.05 | 34.00 | 34.00 | 3.19% | 2,281,138 |