Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 23.60
-0.55 (-2.28%)
Oct 12, 2026, 1:30 PM CST
TPE:3092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 24.00 | 24.10 | 23.50 | 23.60 | 23.60 | -2.28% | 162,515 |
| Oct 8, 2026 | 24.15 | 24.20 | 24.05 | 24.15 | 24.15 | -1.63% | 74,559 |
| Oct 7, 2026 | 24.20 | 25.00 | 24.00 | 24.55 | 24.55 | 1.87% | 261,590 |
| Oct 6, 2026 | 24.45 | 24.45 | 23.95 | 24.10 | 24.10 | - | 180,492 |
| Oct 5, 2026 | 24.15 | 24.60 | 23.95 | 24.10 | 24.10 | 0.63% | 287,049 |
| Oct 2, 2026 | 24.40 | 24.40 | 23.90 | 23.95 | 23.95 | -1.44% | 209,523 |
| Oct 1, 2026 | 24.70 | 24.90 | 24.00 | 24.30 | 24.30 | -2.80% | 755,516 |
| Sep 30, 2026 | 22.80 | 25.00 | 22.75 | 25.00 | 25.00 | 9.89% | 1,373,868 |
| Sep 29, 2026 | 22.75 | 23.10 | 22.70 | 22.75 | 22.75 | - | 148,779 |
| Sep 24, 2026 | 22.50 | 23.15 | 22.50 | 22.75 | 22.75 | 0.66% | 61,043 |
| Sep 23, 2026 | 22.90 | 22.90 | 22.60 | 22.60 | 22.60 | -1.31% | 89,824 |
| Sep 22, 2026 | 23.80 | 23.80 | 22.90 | 22.90 | 22.90 | -1.93% | 132,191 |
| Sep 21, 2026 | 23.50 | 23.50 | 23.10 | 23.35 | 23.35 | 0.86% | 61,254 |
| Sep 18, 2026 | 22.40 | 23.80 | 22.00 | 23.15 | 23.15 | 4.51% | 364,305 |
| Sep 17, 2026 | 22.35 | 22.35 | 22.00 | 22.15 | 22.15 | -0.89% | 162,511 |
| Sep 16, 2026 | 22.00 | 22.60 | 21.65 | 22.35 | 22.35 | 3.47% | 337,402 |
| Sep 15, 2026 | 22.55 | 23.00 | 21.60 | 21.60 | 21.60 | -4.00% | 251,283 |
| Sep 14, 2026 | 22.80 | 23.00 | 22.30 | 22.50 | 22.50 | -1.32% | 133,661 |
| Sep 11, 2026 | 23.20 | 23.60 | 22.80 | 22.80 | 22.80 | -2.15% | 139,737 |
| Sep 10, 2026 | 23.20 | 23.55 | 23.20 | 23.30 | 23.30 | -2.10% | 135,095 |
| Sep 9, 2026 | 23.65 | 24.30 | 23.65 | 23.80 | 23.80 | 0.63% | 196,479 |
| Sep 8, 2026 | 23.55 | 23.85 | 23.50 | 23.65 | 23.65 | 0.42% | 160,743 |
| Sep 7, 2026 | 23.75 | 23.75 | 23.20 | 23.55 | 23.55 | - | 93,033 |
| Sep 4, 2026 | 23.55 | 23.55 | 23.30 | 23.55 | 23.55 | 0.21% | 113,460 |
| Sep 3, 2026 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -1.67% | 128,101 |
| Sep 2, 2026 | 23.85 | 24.45 | 23.65 | 23.90 | 23.90 | -0.42% | 168,247 |
| Sep 1, 2026 | 25.40 | 25.40 | 23.85 | 24.00 | 24.00 | -1.64% | 175,740 |
| Aug 31, 2026 | 24.30 | 24.70 | 24.10 | 24.40 | 24.40 | -1.21% | 98,194 |
| Aug 28, 2026 | 24.95 | 24.95 | 24.10 | 24.70 | 24.70 | -0.60% | 124,740 |
| Aug 27, 2026 | 25.15 | 25.40 | 24.65 | 24.85 | 24.85 | 0.81% | 199,145 |
| Aug 26, 2026 | 24.20 | 24.70 | 24.00 | 24.65 | 24.65 | 1.86% | 130,925 |
| Aug 25, 2026 | 24.50 | 24.65 | 23.80 | 24.20 | 24.20 | -1.43% | 257,406 |
| Aug 24, 2026 | 24.30 | 24.90 | 24.30 | 24.55 | 24.55 | 2.29% | 211,737 |
| Aug 21, 2026 | 23.70 | 24.35 | 23.55 | 24.00 | 24.00 | 0.42% | 103,739 |
| Aug 20, 2026 | 23.75 | 24.10 | 23.40 | 23.90 | 23.90 | 2.14% | 163,818 |
| Aug 19, 2026 | 23.85 | 23.85 | 23.20 | 23.40 | 23.40 | -1.06% | 185,621 |
| Aug 18, 2026 | 24.15 | 24.55 | 23.55 | 23.65 | 23.65 | -1.66% | 161,474 |
| Aug 17, 2026 | 24.45 | 24.45 | 23.50 | 24.05 | 24.05 | 0.63% | 99,429 |
| Aug 14, 2026 | 24.20 | 24.20 | 23.55 | 23.90 | 23.90 | -0.21% | 160,338 |
| Aug 13, 2026 | 25.30 | 25.30 | 23.85 | 23.95 | 23.95 | - | 176,798 |
| Aug 12, 2026 | 23.90 | 24.15 | 23.75 | 23.95 | 23.95 | 1.91% | 73,115 |
| Aug 11, 2026 | 23.50 | 23.60 | 23.10 | 23.50 | 23.50 | -0.42% | 116,844 |
| Aug 10, 2026 | 23.05 | 24.00 | 23.05 | 23.60 | 23.60 | -0.42% | 163,958 |
| Aug 7, 2026 | 24.70 | 24.70 | 23.10 | 23.70 | 23.70 | 0.21% | 69,298 |
| Aug 6, 2026 | 23.60 | 23.65 | 22.95 | 23.65 | 23.65 | 0.21% | 96,648 |
| Aug 5, 2026 | 23.30 | 23.85 | 23.30 | 23.60 | 23.60 | 2.16% | 145,676 |
| Aug 4, 2026 | 22.70 | 23.15 | 22.60 | 23.10 | 23.10 | 1.09% | 186,401 |
| Aug 3, 2026 | 22.75 | 23.45 | 22.30 | 22.85 | 22.85 | 0.88% | 144,865 |
| Jul 31, 2026 | 22.60 | 23.10 | 22.40 | 22.65 | 22.65 | 4.62% | 228,167 |
| Jul 30, 2026 | 22.60 | 23.05 | 21.60 | 21.65 | 21.65 | -4.63% | 388,200 |