Hotai Motor Co.,Ltd. (TPE:2207)
Taiwan · Delayed Price · Currency is TWD 545.00
-7.00 (-1.27%)
Aug 1, 2025, 2:36 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 544.00 | 546.00 | 539.00 | 545.00 | - | -1.27% | 75,146 |
| Jul 31, 2025 | 557.00 | 560.00 | 552.00 | 552.00 | 552.00 | -2.13% | 332,456 |
| Jul 30, 2025 | 559.00 | 568.00 | 557.00 | 564.00 | 564.00 | 1.08% | 221,118 |
| Jul 29, 2025 | 564.00 | 564.00 | 555.00 | 558.00 | 558.00 | -1.06% | 142,268 |
| Jul 28, 2025 | 564.00 | 567.00 | 559.00 | 564.00 | 564.00 | 0.18% | 160,956 |
| Jul 25, 2025 | 555.00 | 566.00 | 555.00 | 563.00 | 563.00 | 0.54% | 160,030 |
| Jul 24, 2025 | 570.00 | 574.00 | 557.00 | 560.00 | 560.00 | -1.41% | 170,456 |
| Jul 23, 2025 | 554.00 | 569.00 | 551.00 | 568.00 | 568.00 | 4.03% | 387,526 |
| Jul 22, 2025 | 549.00 | 550.00 | 542.00 | 546.00 | 546.00 | -1.09% | 216,444 |
| Jul 21, 2025 | 553.00 | 555.00 | 548.00 | 552.00 | 552.00 | -0.54% | 217,452 |
| Jul 18, 2025 | 555.00 | 555.00 | 549.00 | 555.00 | 555.00 | 1.09% | 145,935 |
| Jul 17, 2025 | 550.00 | 553.00 | 547.00 | 549.00 | 549.00 | -0.18% | 130,167 |
| Jul 16, 2025 | 549.00 | 557.00 | 548.00 | 550.00 | 550.00 | -0.36% | 193,297 |
| Jul 15, 2025 | 554.00 | 558.00 | 551.00 | 552.00 | 552.00 | -1.25% | 358,987 |
| Jul 14, 2025 | 564.00 | 564.00 | 553.00 | 559.00 | 559.00 | -0.18% | 180,496 |
| Jul 11, 2025 | 558.00 | 564.00 | 556.00 | 560.00 | 560.00 | - | 274,545 |
| Jul 10, 2025 | 557.00 | 561.00 | 551.00 | 560.00 | 560.00 | -0.36% | 338,312 |
| Jul 9, 2025 | 563.00 | 564.00 | 558.00 | 562.00 | 562.00 | 0.18% | 296,459 |
| Jul 8, 2025 | 565.00 | 565.00 | 559.00 | 561.00 | 561.00 | -0.71% | 201,518 |
| Jul 7, 2025 | 562.00 | 570.00 | 557.00 | 565.00 | 565.00 | - | 142,083 |
| Jul 4, 2025 | 572.00 | 572.00 | 562.00 | 565.00 | 565.00 | -1.22% | 180,458 |
| Jul 3, 2025 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | 1.24% | 163,173 |
| Jul 2, 2025 | 568.00 | 569.00 | 560.00 | 565.00 | 565.00 | -3.25% | 302,394 |
| Jul 1, 2025 | 573.00 | 588.00 | 567.00 | 584.00 | 564.00 | 3.55% | 992,325 |
| Jun 30, 2025 | 573.00 | 574.00 | 564.00 | 564.00 | 544.68 | -1.57% | 416,939 |
| Jun 27, 2025 | 571.00 | 575.00 | 566.00 | 573.00 | 553.38 | 1.06% | 421,790 |
| Jun 26, 2025 | 568.00 | 571.00 | 563.00 | 567.00 | 547.58 | 1.25% | 382,813 |
| Jun 25, 2025 | 559.00 | 562.00 | 557.00 | 560.00 | 540.82 | 0.90% | 245,477 |
| Jun 24, 2025 | 552.00 | 557.00 | 547.00 | 555.00 | 535.99 | 3.35% | 454,724 |
| Jun 23, 2025 | 539.00 | 546.00 | 535.00 | 537.00 | 518.61 | -1.47% | 595,829 |
| Jun 20, 2025 | 560.00 | 562.00 | 541.00 | 545.00 | 526.33 | -3.02% | 4,164,368 |
| Jun 19, 2025 | 572.00 | 572.00 | 561.00 | 562.00 | 542.75 | -2.26% | 473,514 |
| Jun 18, 2025 | 573.00 | 578.00 | 573.00 | 575.00 | 555.31 | -0.52% | 303,733 |
| Jun 17, 2025 | 589.00 | 589.00 | 578.00 | 578.00 | 558.20 | -1.03% | 443,073 |
| Jun 16, 2025 | 585.00 | 589.00 | 581.00 | 584.00 | 564.00 | 0.17% | 248,624 |
| Jun 13, 2025 | 580.00 | 587.00 | 576.00 | 583.00 | 563.03 | -0.34% | 406,001 |
| Jun 12, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 564.96 | -0.51% | 158,490 |
| Jun 11, 2025 | 588.00 | 591.00 | 585.00 | 588.00 | 567.86 | -0.51% | 293,873 |
| Jun 10, 2025 | 591.00 | 598.00 | 589.00 | 591.00 | 570.76 | 0.51% | 309,482 |
| Jun 9, 2025 | 594.00 | 594.00 | 587.00 | 588.00 | 567.86 | - | 159,523 |
| Jun 6, 2025 | 589.00 | 592.00 | 587.00 | 588.00 | 567.86 | -0.17% | 183,736 |
| Jun 5, 2025 | 592.00 | 594.00 | 585.00 | 589.00 | 568.83 | -0.51% | 315,956 |
| Jun 4, 2025 | 603.00 | 604.00 | 592.00 | 592.00 | 571.72 | -1.33% | 559,850 |
| Jun 3, 2025 | 613.00 | 614.00 | 600.00 | 600.00 | 579.45 | -1.80% | 411,172 |
| Jun 2, 2025 | 627.00 | 627.00 | 606.00 | 611.00 | 590.07 | -4.23% | 529,157 |
| May 29, 2025 | 633.00 | 638.00 | 615.00 | 638.00 | 616.15 | 2.57% | 1,551,681 |
| May 28, 2025 | 622.00 | 629.00 | 619.00 | 622.00 | 600.70 | 0.65% | 301,616 |
| May 27, 2025 | 626.00 | 629.00 | 616.00 | 618.00 | 596.83 | -1.28% | 290,362 |
| May 26, 2025 | 621.00 | 629.00 | 621.00 | 626.00 | 604.56 | - | 338,059 |
| May 23, 2025 | 633.00 | 633.00 | 620.00 | 626.00 | 604.56 | -2.34% | 263,739 |