Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 64.60
-0.40 (-0.62%)
Oct 23, 2025, 2:36 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 64.60 | 65.30 | 64.50 | 64.80 | - | -0.31% | 240,287 |
| Oct 22, 2025 | 64.10 | 65.00 | 64.10 | 65.00 | 65.00 | 1.40% | 221,926 |
| Oct 21, 2025 | 64.70 | 64.70 | 63.60 | 64.10 | 64.10 | -0.47% | 489,415 |
| Oct 20, 2025 | 65.10 | 65.30 | 64.30 | 64.40 | 64.40 | -1.38% | 286,762 |
| Oct 17, 2025 | 65.70 | 65.70 | 65.20 | 65.30 | 65.30 | -0.15% | 224,592 |
| Oct 16, 2025 | 65.40 | 65.40 | 64.60 | 65.40 | 65.40 | 0.77% | 251,841 |
| Oct 15, 2025 | 64.70 | 65.30 | 64.20 | 64.90 | 64.90 | 0.62% | 231,896 |
| Oct 14, 2025 | 64.50 | 65.40 | 64.30 | 64.50 | 64.50 | - | 497,989 |
| Oct 13, 2025 | 65.70 | 66.30 | 64.00 | 64.50 | 64.50 | -1.07% | 465,992 |
| Oct 9, 2025 | 65.90 | 66.40 | 64.80 | 65.20 | 65.20 | -0.91% | 350,430 |
| Oct 8, 2025 | 66.20 | 66.40 | 64.90 | 65.80 | 65.80 | -0.30% | 640,561 |
| Oct 7, 2025 | 67.20 | 67.20 | 65.70 | 66.00 | 66.00 | -1.79% | 542,537 |
| Oct 3, 2025 | 67.70 | 67.70 | 66.80 | 67.20 | 67.20 | -0.74% | 291,138 |
| Oct 2, 2025 | 68.70 | 68.70 | 66.60 | 67.70 | 67.70 | -1.31% | 556,588 |
| Oct 1, 2025 | 68.50 | 68.90 | 67.60 | 68.60 | 68.60 | -0.58% | 418,261 |
| Sep 30, 2025 | 69.20 | 70.20 | 68.80 | 69.00 | 69.00 | -0.43% | 136,531 |
| Sep 29, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | - |
| Sep 26, 2025 | 69.90 | 69.90 | 68.60 | 69.30 | 69.30 | -1.00% | 179,896 |
| Sep 25, 2025 | 69.30 | 70.20 | 69.30 | 70.00 | 70.00 | 1.30% | 257,374 |
| Sep 24, 2025 | 69.30 | 70.20 | 68.80 | 69.10 | 69.10 | -0.29% | 289,078 |
| Sep 23, 2025 | 68.30 | 69.50 | 68.30 | 69.30 | 69.30 | 1.02% | 309,185 |
| Sep 22, 2025 | 68.90 | 68.90 | 68.10 | 68.60 | 68.60 | - | 190,940 |
| Sep 19, 2025 | 68.10 | 69.10 | 68.00 | 68.60 | 68.60 | 0.88% | 313,834 |
| Sep 18, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 0.15% | 162,881 |
| Sep 17, 2025 | 68.60 | 69.10 | 67.90 | 67.90 | 67.90 | -0.29% | 217,458 |
| Sep 16, 2025 | 68.60 | 68.60 | 67.80 | 68.10 | 68.10 | -0.73% | 124,802 |
| Sep 15, 2025 | 68.50 | 69.00 | 68.10 | 68.60 | 68.60 | 0.15% | 142,141 |
| Sep 12, 2025 | 67.70 | 68.50 | 67.70 | 68.50 | 68.50 | 1.18% | 157,787 |
| Sep 11, 2025 | 68.50 | 68.70 | 67.30 | 67.70 | 67.70 | -1.31% | 373,901 |
| Sep 10, 2025 | 69.80 | 69.90 | 68.20 | 68.60 | 68.60 | -2.00% | 423,144 |
| Sep 9, 2025 | 70.20 | 70.40 | 69.60 | 70.00 | 70.00 | -0.28% | 171,242 |
| Sep 8, 2025 | 70.70 | 71.50 | 69.90 | 70.20 | 70.20 | -0.57% | 159,038 |
| Sep 5, 2025 | 71.00 | 71.20 | 70.10 | 70.60 | 70.60 | - | 91,720 |
| Sep 4, 2025 | 69.60 | 70.70 | 69.60 | 70.60 | 70.60 | 1.88% | 218,735 |
| Sep 3, 2025 | 68.90 | 69.40 | 68.40 | 69.30 | 69.30 | 1.61% | 151,248 |
| Sep 2, 2025 | 68.70 | 69.00 | 68.10 | 68.20 | 68.20 | -0.44% | 149,324 |
| Sep 1, 2025 | 69.10 | 69.50 | 68.50 | 68.50 | 68.50 | -0.87% | 222,348 |
| Aug 29, 2025 | 69.50 | 69.50 | 68.30 | 69.10 | 69.10 | 0.29% | 180,393 |
| Aug 28, 2025 | 68.90 | 69.40 | 68.60 | 68.90 | 68.90 | -0.29% | 98,132 |
| Aug 27, 2025 | 69.10 | 69.90 | 69.10 | 69.10 | 69.10 | -0.43% | 197,599 |
| Aug 26, 2025 | 69.80 | 70.70 | 69.30 | 69.40 | 69.40 | -1.00% | 249,377 |
| Aug 25, 2025 | 69.50 | 70.30 | 69.50 | 70.10 | 70.10 | 0.86% | 134,100 |
| Aug 22, 2025 | 69.80 | 69.90 | 68.80 | 69.50 | 69.50 | -0.71% | 179,894 |
| Aug 21, 2025 | 70.90 | 71.20 | 70.00 | 70.00 | 70.00 | -0.28% | 224,155 |
| Aug 20, 2025 | 71.60 | 71.60 | 70.00 | 70.20 | 70.20 | -1.68% | 168,826 |
| Aug 19, 2025 | 71.10 | 71.50 | 70.80 | 71.40 | 71.40 | -0.56% | 206,699 |
| Aug 18, 2025 | 70.50 | 71.90 | 70.30 | 71.80 | 71.80 | 0.56% | 185,179 |
| Aug 15, 2025 | 72.00 | 72.00 | 71.00 | 71.40 | 71.40 | -0.14% | 252,590 |
| Aug 14, 2025 | 70.50 | 72.20 | 70.50 | 71.50 | 71.50 | 1.71% | 655,464 |
| Aug 13, 2025 | 70.80 | 71.20 | 69.80 | 70.30 | 70.30 | -0.14% | 308,732 |