Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 21.65
-1.05 (-4.63%)
Jul 30, 2026, 1:30 PM CST
TPE:3092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.70 | 24.70 | 21.70 | 22.70 | 22.70 | -4.42% | 519,394 |
| Jul 28, 2026 | 24.20 | 24.20 | 23.55 | 23.75 | 23.75 | -4.23% | 194,738 |
| Jul 27, 2026 | 24.50 | 24.80 | 23.95 | 24.80 | 24.80 | 1.64% | 160,710 |
| Jul 24, 2026 | 24.60 | 24.60 | 24.05 | 24.40 | 24.40 | -0.81% | 170,039 |
| Jul 23, 2026 | 25.35 | 25.35 | 24.35 | 24.60 | 24.60 | 0.82% | 182,758 |
| Jul 22, 2026 | 24.30 | 24.85 | 24.20 | 24.40 | 24.40 | 2.09% | 175,398 |
| Jul 21, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | 0.84% | 215,171 |
| Jul 20, 2026 | 24.15 | 24.80 | 23.60 | 23.70 | 23.70 | -1.25% | 332,604 |
| Jul 17, 2026 | 25.80 | 25.80 | 24.00 | 24.00 | 24.00 | -5.51% | 543,736 |
| Jul 16, 2026 | 26.05 | 26.05 | 25.25 | 25.40 | 25.40 | -2.50% | 375,107 |
| Jul 15, 2026 | 26.40 | 26.50 | 26.00 | 26.05 | 26.05 | -0.57% | 369,448 |
| Jul 14, 2026 | 26.55 | 27.65 | 24.65 | 26.20 | 26.20 | -1.32% | 859,599 |
| Jul 13, 2026 | 28.50 | 29.05 | 26.20 | 26.55 | 26.55 | -7.81% | 1,361,846 |
| Jul 9, 2026 | 29.60 | 30.05 | 28.80 | 28.80 | 28.80 | -2.70% | 515,536 |
| Jul 8, 2026 | 30.65 | 31.40 | 29.15 | 29.60 | 29.60 | -3.27% | 820,593 |
| Jul 7, 2026 | 35.50 | 35.60 | 30.05 | 30.60 | 30.60 | -5.56% | 2,564,014 |
| Jul 6, 2026 | 33.05 | 33.45 | 32.30 | 32.40 | 32.40 | -1.97% | 695,989 |
| Jul 3, 2026 | 31.20 | 33.95 | 31.20 | 33.05 | 33.05 | 5.25% | 1,462,537 |
| Jul 2, 2026 | 32.00 | 32.40 | 31.10 | 31.40 | 31.40 | -4.41% | 1,119,323 |
| Jul 1, 2026 | 30.85 | 33.65 | 30.85 | 32.85 | 32.85 | 7.35% | 3,969,744 |
| Jun 30, 2026 | 29.30 | 31.00 | 29.25 | 30.60 | 30.60 | 4.62% | 529,290 |
| Jun 29, 2026 | 29.65 | 29.80 | 28.70 | 29.25 | 29.25 | -1.18% | 424,043 |
| Jun 26, 2026 | 30.45 | 30.95 | 29.60 | 29.60 | 29.60 | -3.27% | 510,220 |
| Jun 25, 2026 | 30.95 | 31.20 | 30.15 | 30.60 | 30.60 | -0.65% | 284,599 |
| Jun 24, 2026 | 31.00 | 31.15 | 30.30 | 30.80 | 30.80 | -1.28% | 442,161 |
| Jun 23, 2026 | 32.50 | 32.60 | 30.45 | 31.20 | 31.20 | -4.59% | 984,783 |
| Jun 22, 2026 | 31.75 | 34.20 | 31.30 | 32.70 | 32.70 | 4.47% | 2,029,479 |
| Jun 18, 2026 | 31.95 | 32.80 | 31.25 | 31.30 | 31.30 | -2.80% | 2,106,591 |
| Jun 17, 2026 | 29.70 | 32.20 | 29.70 | 32.20 | 32.20 | 9.90% | 2,568,489 |
| Jun 16, 2026 | 30.50 | 30.55 | 29.00 | 29.30 | 29.30 | -1.84% | 485,182 |
| Jun 15, 2026 | 28.85 | 29.85 | 28.85 | 29.85 | 29.85 | 3.65% | 300,833 |
| Jun 12, 2026 | 28.55 | 29.00 | 28.40 | 28.80 | 28.80 | 2.86% | 255,675 |
| Jun 11, 2026 | 28.05 | 28.70 | 27.60 | 28.00 | 28.00 | -1.75% | 330,700 |
| Jun 10, 2026 | 29.20 | 29.90 | 28.50 | 28.50 | 28.50 | -2.40% | 489,546 |
| Jun 9, 2026 | 29.00 | 29.50 | 28.70 | 29.20 | 29.20 | 0.69% | 409,822 |
| Jun 8, 2026 | 27.15 | 29.55 | 27.15 | 29.00 | 29.00 | -3.81% | 720,177 |
| Jun 5, 2026 | 31.20 | 31.20 | 29.95 | 30.15 | 30.15 | -2.27% | 574,112 |
| Jun 4, 2026 | 30.90 | 31.95 | 30.15 | 30.85 | 30.85 | 0.82% | 981,838 |
| Jun 3, 2026 | 31.30 | 31.30 | 30.15 | 30.60 | 30.60 | -0.49% | 491,862 |
| Jun 2, 2026 | 31.95 | 32.35 | 30.40 | 30.75 | 30.75 | -3.76% | 988,678 |
| Jun 1, 2026 | 29.45 | 32.05 | 29.30 | 31.95 | 31.95 | 9.61% | 1,596,687 |
| 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% | 503,097 |
| 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 | - | 566,796 |
| 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 |