Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan · Delayed Price · Currency is TWD 30.95
-1.05 (-3.28%)
May 8, 2026, 1:30 PM CST
TPE:3092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 703,830 |
| May 5, 2026 | 31.35 | 32.30 | 31.35 | 32.30 | 32.30 | 3.03% | 425,308 |
| May 4, 2026 | 31.80 | 31.95 | 31.15 | 31.35 | 31.35 | -2.03% | 607,172 |
| 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 | - | 1,449,374 |
| 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% | 743,000 |
| 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% | 1,041,810 |
| 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% | 2,319,768 |
| Mar 17, 2026 | 36.00 | 37.00 | 34.30 | 35.30 | 35.30 | - | 1,511,325 |
| Mar 16, 2026 | 32.85 | 35.30 | 32.85 | 35.30 | 35.30 | 9.97% | 1,103,002 |
| Mar 13, 2026 | 31.85 | 32.20 | 30.80 | 32.10 | 32.10 | 0.78% | 455,415 |
| Mar 12, 2026 | 31.60 | 32.30 | 31.60 | 31.85 | 31.85 | -0.47% | 417,628 |
| Mar 11, 2026 | 31.00 | 32.50 | 31.00 | 32.00 | 32.00 | 3.23% | 617,397 |
| Mar 10, 2026 | 31.50 | 32.20 | 30.60 | 31.00 | 31.00 | 1.14% | 1,005,933 |
| Mar 9, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -9.99% | 729,894 |
| Mar 6, 2026 | 36.00 | 37.20 | 34.05 | 34.05 | 34.05 | -9.92% | 2,804,497 |
| Mar 5, 2026 | 39.70 | 40.50 | 36.35 | 37.80 | 37.80 | 1.34% | 2,716,161 |
| Mar 4, 2026 | 36.80 | 37.30 | 34.00 | 37.30 | 37.30 | 1.36% | 2,636,487 |
| Mar 3, 2026 | 36.05 | 38.85 | 35.55 | 36.80 | 36.80 | 4.10% | 11,717,750 |
| Mar 2, 2026 | 35.00 | 35.35 | 34.00 | 35.35 | 35.35 | 9.95% | 3,963,862 |
| Feb 26, 2026 | 31.90 | 32.15 | 31.45 | 32.15 | 32.15 | 9.91% | 2,318,695 |
| Feb 25, 2026 | 26.95 | 29.25 | 26.75 | 29.25 | 29.25 | 9.96% | 3,873,562 |
| Feb 24, 2026 | 26.80 | 27.40 | 25.70 | 26.60 | 26.60 | 4.52% | 3,306,343 |