Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 23.15
+1.00 (4.51%)
Sep 18, 2026, 1:30 PM CST
TPE:3092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |