Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 29.15
+0.25 (0.87%)
May 29, 2026, 1:30 PM CST
TPE:3092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 29.00 | 29.60 | 29.00 | 29.15 | 29.15 | 0.87% | 475,090 |
| May 28, 2026 | 29.50 | 30.50 | 28.75 | 28.90 | 28.90 | -2.03% | 502,985 |
| May 27, 2026 | 30.50 | 30.85 | 29.40 | 29.50 | 29.50 | -2.64% | 607,302 |
| May 26, 2026 | 30.05 | 30.40 | 29.80 | 30.30 | 30.30 | - | 564,743 |
| May 25, 2026 | 31.00 | 31.40 | 30.05 | 30.30 | 30.30 | -1.30% | 750,162 |
| May 22, 2026 | 28.95 | 31.90 | 28.95 | 30.70 | 30.70 | 5.86% | 1,042,808 |
| May 21, 2026 | 28.50 | 29.35 | 28.50 | 29.00 | 29.00 | 3.20% | 368,266 |
| May 20, 2026 | 28.65 | 28.80 | 28.10 | 28.10 | 28.10 | -2.09% | 238,174 |
| May 19, 2026 | 29.30 | 29.45 | 28.50 | 28.70 | 28.70 | -1.71% | 263,605 |
| May 18, 2026 | 28.80 | 29.95 | 28.10 | 29.20 | 29.20 | 0.17% | 401,095 |
| May 15, 2026 | 30.20 | 30.20 | 28.40 | 29.15 | 29.15 | -0.68% | 655,622 |
| May 14, 2026 | 30.05 | 30.20 | 29.15 | 29.35 | 29.35 | -2.49% | 610,619 |
| May 13, 2026 | 30.35 | 30.55 | 29.50 | 30.10 | 30.10 | -2.27% | 471,395 |
| May 12, 2026 | 30.30 | 30.80 | 30.25 | 30.80 | 30.80 | 1.82% | 307,891 |
| May 11, 2026 | 30.10 | 30.75 | 29.90 | 30.25 | 30.25 | -2.26% | 571,184 |
| May 8, 2026 | 32.00 | 32.70 | 30.95 | 30.95 | 30.95 | -3.28% | 781,648 |
| May 7, 2026 | 31.30 | 32.40 | 31.15 | 32.00 | 32.00 | 1.91% | 664,826 |
| May 6, 2026 | 32.30 | 32.90 | 31.10 | 31.40 | 31.40 | -2.79% | 707,030 |
| May 5, 2026 | 31.35 | 32.30 | 31.35 | 32.30 | 32.30 | 3.03% | 428,059 |
| May 4, 2026 | 31.80 | 31.95 | 31.15 | 31.35 | 31.35 | -2.03% | 611,985 |
| Apr 30, 2026 | 32.75 | 32.75 | 32.00 | 32.00 | 32.00 | -1.84% | 442,602 |
| Apr 29, 2026 | 32.85 | 33.60 | 32.50 | 32.60 | 32.60 | -2.40% | 557,597 |
| Apr 28, 2026 | 32.00 | 34.65 | 31.75 | 33.40 | 33.40 | 4.70% | 1,579,478 |
| Apr 27, 2026 | 31.60 | 32.45 | 30.80 | 31.90 | 31.90 | 0.31% | 881,796 |
| Apr 24, 2026 | 32.80 | 33.30 | 31.55 | 31.80 | 31.80 | -2.15% | 672,610 |
| Apr 23, 2026 | 34.60 | 34.60 | 31.40 | 32.50 | 32.50 | -4.69% | 1,815,323 |
| Apr 22, 2026 | 34.80 | 35.40 | 34.05 | 34.10 | 34.10 | -1.45% | 1,031,325 |
| Apr 21, 2026 | 34.80 | 35.05 | 33.15 | 34.60 | 34.60 | - | 1,543,624 |
| Apr 20, 2026 | 35.60 | 36.50 | 34.00 | 34.60 | 34.60 | -1.98% | 2,557,060 |
| Apr 17, 2026 | 33.65 | 36.00 | 33.60 | 35.30 | 35.30 | 2.92% | 2,469,828 |
| Apr 16, 2026 | 38.65 | 38.65 | 34.20 | 34.30 | 34.30 | -5.64% | 8,521,959 |
| Apr 15, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 9.98% | 1,281,082 |
| Apr 14, 2026 | 31.20 | 33.05 | 31.20 | 33.05 | 33.05 | 9.98% | 1,202,648 |
| Apr 13, 2026 | 29.70 | 30.30 | 28.80 | 30.05 | 30.05 | 2.74% | 697,943 |
| Apr 10, 2026 | 29.80 | 31.60 | 29.25 | 29.25 | 29.25 | 1.56% | 834,644 |
| Apr 9, 2026 | 29.00 | 29.55 | 28.15 | 28.80 | 28.80 | -0.35% | 470,312 |
| Apr 8, 2026 | 29.00 | 29.65 | 28.70 | 28.90 | 28.90 | 0.70% | 439,717 |
| Apr 7, 2026 | 29.30 | 29.30 | 28.00 | 28.70 | 28.70 | -1.20% | 570,173 |
| Apr 2, 2026 | 29.10 | 29.55 | 28.00 | 29.05 | 29.05 | 1.04% | 504,731 |
| Apr 1, 2026 | 28.70 | 29.00 | 28.30 | 28.75 | 28.75 | 3.60% | 287,236 |
| Mar 31, 2026 | 28.25 | 29.25 | 27.50 | 27.75 | 27.75 | -2.80% | 749,001 |
| Mar 30, 2026 | 29.50 | 30.05 | 28.50 | 28.55 | 28.55 | -6.09% | 686,584 |
| Mar 27, 2026 | 30.05 | 31.30 | 29.50 | 30.40 | 30.40 | 1.00% | 677,370 |
| Mar 26, 2026 | 30.35 | 31.20 | 30.10 | 30.10 | 30.10 | -0.82% | 563,455 |
| Mar 25, 2026 | 32.00 | 32.30 | 30.15 | 30.35 | 30.35 | -3.04% | 1,042,953 |
| Mar 24, 2026 | 31.20 | 32.00 | 29.45 | 31.30 | 31.30 | 3.99% | 2,042,308 |
| Mar 23, 2026 | 31.40 | 31.60 | 29.95 | 30.10 | 30.10 | -6.81% | 1,117,480 |
| Mar 20, 2026 | 33.50 | 34.30 | 32.20 | 32.30 | 32.30 | -3.15% | 1,423,553 |
| Mar 19, 2026 | 32.90 | 34.50 | 32.40 | 33.35 | 33.35 | -1.91% | 1,477,632 |
| Mar 18, 2026 | 35.30 | 36.10 | 32.70 | 34.00 | 34.00 | -3.68% | 2,339,178 |