Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 26.00
-0.85 (-3.17%)
At close: Jan 21, 2026
TPE:3092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 26.30 | 26.95 | 25.25 | 25.30 | - | -2.69% | 1,123,844 |
| Jan 21, 2026 | 26.50 | 26.50 | 25.60 | 26.00 | 26.00 | -3.17% | 1,118,652 |
| Jan 20, 2026 | 25.85 | 28.10 | 25.50 | 26.85 | 26.85 | 2.29% | 1,921,094 |
| Jan 19, 2026 | 26.90 | 27.45 | 26.00 | 26.25 | 26.25 | -1.50% | 1,798,473 |
| Jan 16, 2026 | 27.00 | 28.55 | 26.45 | 26.65 | 26.65 | -3.62% | 2,845,892 |
| Jan 15, 2026 | 29.00 | 29.00 | 26.90 | 27.65 | 27.65 | -5.79% | 1,906,037 |
| Jan 14, 2026 | 29.60 | 30.40 | 29.00 | 29.35 | 29.35 | -0.68% | 1,200,496 |
| Jan 13, 2026 | 30.90 | 30.90 | 28.75 | 29.55 | 29.55 | 0.17% | 1,133,451 |
| Jan 12, 2026 | 27.60 | 29.50 | 27.60 | 29.50 | 29.50 | 6.88% | 831,230 |
| Jan 9, 2026 | 29.40 | 29.40 | 26.00 | 27.60 | 27.60 | -3.16% | 999,264 |
| Jan 8, 2026 | 28.00 | 29.40 | 28.00 | 28.50 | 28.50 | 3.64% | 1,242,237 |
| Jan 7, 2026 | 25.90 | 27.80 | 25.90 | 27.50 | 27.50 | 6.59% | 1,540,353 |
| Jan 6, 2026 | 26.00 | 26.20 | 25.60 | 25.80 | 25.80 | - | 836,649 |
| Jan 5, 2026 | 26.80 | 26.85 | 25.30 | 25.80 | 25.80 | -3.73% | 1,551,963 |
| Jan 2, 2026 | 25.60 | 26.80 | 24.50 | 26.80 | 26.80 | 4.69% | 3,485,378 |
| Dec 31, 2025 | 25.00 | 26.50 | 24.40 | 25.60 | 25.60 | 5.79% | 11,119,940 |
| Dec 30, 2025 | 23.30 | 24.20 | 22.50 | 24.20 | 24.20 | 10.00% | 5,329,771 |
| Dec 29, 2025 | 21.50 | 22.00 | 21.10 | 22.00 | 22.00 | 10.00% | 2,165,393 |
| Dec 26, 2025 | 19.40 | 20.00 | 19.25 | 20.00 | 20.00 | 9.89% | 1,883,730 |
| Dec 24, 2025 | 16.60 | 18.20 | 16.60 | 18.20 | 18.20 | 9.97% | 2,260,329 |
| Dec 23, 2025 | 16.70 | 16.70 | 16.25 | 16.55 | 16.55 | 0.30% | 295,296 |
| Dec 22, 2025 | 16.10 | 16.55 | 16.05 | 16.50 | 16.50 | 2.80% | 305,769 |
| Dec 19, 2025 | 16.05 | 16.25 | 15.95 | 16.05 | 16.05 | 0.63% | 212,937 |
| Dec 18, 2025 | 15.90 | 16.30 | 15.80 | 15.95 | 15.95 | 0.31% | 281,864 |
| Dec 17, 2025 | 15.80 | 16.30 | 15.80 | 15.90 | 15.90 | 0.63% | 365,240 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.65 | 15.80 | 15.80 | -1.56% | 232,693 |
| Dec 15, 2025 | 15.65 | 16.20 | 15.60 | 16.05 | 16.05 | 1.58% | 280,432 |
| Dec 12, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 365,893 |
| Dec 11, 2025 | 17.15 | 17.20 | 16.00 | 16.10 | 16.10 | -2.42% | 1,835,640 |
| Dec 10, 2025 | 14.95 | 16.50 | 14.95 | 16.50 | 16.50 | 10.00% | 1,985,785 |
| Dec 9, 2025 | 14.85 | 15.00 | 14.70 | 15.00 | 15.00 | -0.33% | 232,216 |
| Dec 8, 2025 | 14.95 | 15.15 | 14.85 | 15.05 | 15.05 | 0.67% | 101,323 |
| Dec 5, 2025 | 15.50 | 15.50 | 14.90 | 14.95 | 14.95 | -2.92% | 247,891 |
| Dec 4, 2025 | 15.30 | 15.55 | 15.05 | 15.40 | 15.40 | 1.65% | 247,085 |
| Dec 3, 2025 | 14.90 | 15.35 | 14.90 | 15.15 | 15.15 | 1.68% | 325,142 |
| Dec 2, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | 0.34% | 186,576 |
| Dec 1, 2025 | 15.45 | 15.45 | 14.80 | 14.85 | 14.85 | -2.94% | 297,738 |
| Nov 28, 2025 | 15.10 | 15.30 | 14.90 | 15.30 | 15.30 | 2.34% | 237,166 |
| Nov 27, 2025 | 15.20 | 15.35 | 14.85 | 14.95 | 14.95 | -0.99% | 133,784 |
| Nov 26, 2025 | 15.00 | 15.50 | 14.60 | 15.10 | 15.10 | 2.72% | 357,253 |
| Nov 25, 2025 | 14.90 | 15.25 | 14.20 | 14.70 | 14.70 | -0.68% | 182,543 |
| Nov 24, 2025 | 14.80 | 15.15 | 14.55 | 14.80 | 14.80 | 0.34% | 74,725 |
| Nov 21, 2025 | 14.70 | 15.45 | 14.35 | 14.75 | 14.75 | -2.64% | 389,162 |
| Nov 20, 2025 | 15.70 | 15.70 | 15.10 | 15.15 | 15.15 | 0.33% | 358,297 |
| Nov 19, 2025 | 15.75 | 15.90 | 14.90 | 15.10 | 15.10 | -4.73% | 712,895 |
| Nov 18, 2025 | 16.90 | 16.90 | 15.65 | 15.85 | 15.85 | -5.93% | 1,216,150 |
| Nov 17, 2025 | 17.55 | 18.55 | 16.85 | 16.85 | 16.85 | -2.88% | 3,197,542 |
| Nov 14, 2025 | 16.25 | 17.60 | 16.25 | 17.35 | 17.35 | 8.10% | 3,506,401 |
| Nov 13, 2025 | 15.80 | 16.05 | 14.85 | 16.05 | 16.05 | 9.93% | 2,463,465 |
| Nov 12, 2025 | 13.35 | 14.60 | 13.35 | 14.60 | 14.60 | 9.77% | 672,889 |