Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan · Delayed Price · Currency is TWD 34.70
-0.15 (-0.43%)
Sep 14, 2026, 1:30 PM CST
TPE:1612 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 369,805 |
| 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 |
| Aug 10, 2026 | 33.05 | 33.70 | 32.85 | 32.95 | 32.95 | 4.11% | 2,867,801 |
| Aug 7, 2026 | 31.00 | 32.35 | 31.00 | 31.65 | 31.65 | 2.26% | 1,512,120 |
| Aug 6, 2026 | 30.55 | 31.15 | 30.55 | 30.95 | 30.95 | 0.65% | 813,758 |
| Aug 5, 2026 | 30.60 | 31.00 | 30.50 | 30.75 | 30.75 | 1.32% | 1,267,481 |
| Aug 4, 2026 | 30.00 | 30.60 | 29.85 | 30.35 | 30.35 | -0.33% | 647,606 |
| Aug 3, 2026 | 30.20 | 30.60 | 30.15 | 30.45 | 30.45 | 0.16% | 351,824 |
| Jul 31, 2026 | 30.35 | 30.90 | 30.30 | 30.40 | 30.40 | 2.70% | 931,629 |
| Jul 30, 2026 | 30.00 | 30.30 | 29.55 | 29.60 | 29.60 | -0.67% | 1,116,065 |
| Jul 29, 2026 | 30.75 | 30.75 | 29.10 | 29.80 | 29.80 | -2.30% | 1,724,494 |
| Jul 28, 2026 | 31.15 | 31.15 | 30.45 | 30.50 | 30.50 | -2.09% | 1,121,413 |
| Jul 27, 2026 | 31.10 | 31.30 | 30.90 | 31.15 | 31.15 | 0.32% | 469,637 |
| Jul 24, 2026 | 31.10 | 31.10 | 30.80 | 31.05 | 31.05 | -0.16% | 527,708 |
| Jul 23, 2026 | 31.50 | 31.55 | 31.05 | 31.10 | 31.10 | -0.96% | 503,455 |
| Jul 22, 2026 | 31.60 | 31.95 | 31.40 | 31.40 | 31.40 | -0.32% | 916,592 |
| Jul 21, 2026 | 31.30 | 31.80 | 31.15 | 31.50 | 31.50 | 1.61% | 1,019,963 |
| Jul 20, 2026 | 31.05 | 31.25 | 30.30 | 31.00 | 31.00 | -0.16% | 1,344,774 |
| Jul 17, 2026 | 31.55 | 31.55 | 30.90 | 31.05 | 31.05 | -2.05% | 1,578,462 |
| Jul 16, 2026 | 32.20 | 32.30 | 31.50 | 31.70 | 31.70 | -1.86% | 1,201,242 |
| Jul 15, 2026 | 31.25 | 32.40 | 31.25 | 32.30 | 32.30 | 2.54% | 1,161,103 |
| Jul 14, 2026 | 32.80 | 32.80 | 31.00 | 31.50 | 31.50 | -3.96% | 2,336,614 |
| Jul 13, 2026 | 33.65 | 33.95 | 32.65 | 32.80 | 32.80 | -2.24% | 1,714,630 |
| Jul 9, 2026 | 33.65 | 33.85 | 33.45 | 33.55 | 33.55 | -0.30% | 805,285 |
| Jul 8, 2026 | 34.35 | 34.55 | 33.50 | 33.65 | 33.65 | -2.04% | 1,708,804 |
| Jul 7, 2026 | 35.10 | 35.25 | 34.25 | 34.35 | 34.35 | -2.14% | 1,509,114 |
| Jul 6, 2026 | 35.20 | 35.60 | 34.90 | 35.10 | 35.10 | - | 1,028,005 |
| Jul 3, 2026 | 35.00 | 35.25 | 34.95 | 35.10 | 35.10 | 0.57% | 948,100 |