Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 61.90
+0.40 (0.65%)
Dec 23, 2025, 1:35 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 61.30 | 62.00 | 61.30 | 61.90 | 61.90 | 0.65% | 242,388 |
| Dec 22, 2025 | 61.90 | 62.00 | 61.20 | 61.50 | 61.50 | -0.81% | 347,387 |
| Dec 19, 2025 | 61.20 | 62.90 | 61.20 | 62.00 | 62.00 | 0.98% | 607,627 |
| Dec 18, 2025 | 61.10 | 61.90 | 61.00 | 61.40 | 61.40 | 0.49% | 324,058 |
| Dec 17, 2025 | 61.40 | 62.10 | 60.80 | 61.10 | 61.10 | -0.49% | 253,010 |
| Dec 16, 2025 | 60.70 | 61.40 | 60.50 | 61.40 | 61.40 | 0.16% | 323,176 |
| Dec 15, 2025 | 61.10 | 61.50 | 60.80 | 61.30 | 61.30 | 0.33% | 220,961 |
| Dec 12, 2025 | 61.30 | 62.10 | 61.00 | 61.10 | 61.10 | 0.66% | 253,522 |
| Dec 11, 2025 | 60.70 | 61.00 | 60.40 | 60.70 | 60.70 | 0.17% | 202,760 |
| Dec 10, 2025 | 60.60 | 61.00 | 60.40 | 60.60 | 60.60 | -0.66% | 235,757 |
| Dec 9, 2025 | 61.80 | 62.00 | 60.30 | 61.00 | 61.00 | -2.40% | 665,724 |
| Dec 8, 2025 | 62.70 | 63.00 | 62.20 | 62.50 | 62.50 | -0.32% | 140,554 |
| Dec 5, 2025 | 62.90 | 62.90 | 62.20 | 62.70 | 62.70 | - | 126,196 |
| Dec 4, 2025 | 62.80 | 63.30 | 62.40 | 62.70 | 62.70 | -0.16% | 150,475 |
| Dec 3, 2025 | 63.20 | 63.20 | 62.60 | 62.80 | 62.80 | -0.32% | 105,531 |
| Dec 2, 2025 | 62.50 | 63.40 | 62.20 | 63.00 | 63.00 | 1.29% | 248,177 |
| Dec 1, 2025 | 62.90 | 63.90 | 62.10 | 62.20 | 62.20 | -2.51% | 555,106 |
| Nov 28, 2025 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 0.47% | 508,919 |
| Nov 27, 2025 | 63.00 | 63.50 | 62.70 | 63.50 | 63.50 | 0.16% | 248,385 |
| Nov 26, 2025 | 62.80 | 63.40 | 62.20 | 63.40 | 63.40 | 1.12% | 353,584 |
| Nov 25, 2025 | 64.50 | 64.50 | 62.20 | 62.70 | 62.70 | -3.09% | 672,372 |
| Nov 24, 2025 | 61.90 | 64.70 | 61.90 | 64.70 | 64.70 | 4.69% | 1,338,635 |
| Nov 21, 2025 | 61.50 | 62.00 | 61.20 | 61.80 | 61.80 | 0.32% | 350,601 |
| Nov 20, 2025 | 60.80 | 61.60 | 60.70 | 61.60 | 61.60 | 1.82% | 373,897 |
| Nov 19, 2025 | 60.30 | 61.10 | 60.20 | 60.50 | 60.50 | - | 374,703 |
| Nov 18, 2025 | 61.10 | 61.10 | 59.90 | 60.50 | 60.50 | -0.33% | 441,401 |
| Nov 17, 2025 | 61.70 | 61.80 | 60.60 | 60.70 | 60.70 | -2.10% | 362,560 |
| Nov 14, 2025 | 61.80 | 62.50 | 61.00 | 62.00 | 62.00 | 0.16% | 431,722 |
| Nov 13, 2025 | 62.00 | 62.30 | 61.30 | 61.90 | 61.90 | -0.16% | 199,449 |
| Nov 12, 2025 | 62.00 | 62.70 | 61.90 | 62.00 | 62.00 | - | 358,524 |
| Nov 11, 2025 | 61.80 | 62.80 | 61.80 | 62.00 | 62.00 | 0.32% | 356,562 |
| Nov 10, 2025 | 62.30 | 62.50 | 61.00 | 61.80 | 61.80 | -0.64% | 298,043 |
| Nov 7, 2025 | 61.60 | 62.40 | 61.10 | 62.20 | 62.20 | 0.48% | 464,893 |
| Nov 6, 2025 | 60.70 | 62.20 | 60.70 | 61.90 | 61.90 | 2.65% | 400,727 |
| Nov 5, 2025 | 60.10 | 60.90 | 59.50 | 60.30 | 60.30 | -0.33% | 422,503 |
| Nov 4, 2025 | 61.00 | 62.00 | 60.10 | 60.50 | 60.50 | -1.47% | 870,632 |
| Nov 3, 2025 | 61.50 | 62.10 | 60.90 | 61.40 | 61.40 | -0.32% | 826,375 |
| Oct 31, 2025 | 62.90 | 63.00 | 61.60 | 61.60 | 61.60 | -1.44% | 680,121 |
| Oct 30, 2025 | 63.60 | 63.70 | 62.10 | 62.50 | 62.50 | -1.73% | 877,902 |
| Oct 29, 2025 | 63.80 | 63.80 | 63.20 | 63.60 | 63.60 | 0.16% | 300,065 |
| Oct 28, 2025 | 64.80 | 64.80 | 63.40 | 63.50 | 63.50 | -1.24% | 544,119 |
| Oct 27, 2025 | 64.50 | 64.60 | 63.80 | 64.30 | 64.30 | -0.46% | 442,143 |
| Oct 23, 2025 | 64.60 | 65.30 | 64.50 | 64.60 | 64.60 | -0.62% | 364,417 |
| 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 |