Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.70 (1.09%)
Aug 1, 2025, 2:36 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.50 | 65.10 | 63.20 | 65.00 | 65.00 | 1.09% | 286,183 |
| Jul 31, 2025 | 65.60 | 65.60 | 64.30 | 64.30 | 64.30 | -1.98% | 265,395 |
| Jul 30, 2025 | 65.60 | 66.40 | 65.50 | 65.60 | 65.60 | 0.15% | 127,801 |
| Jul 29, 2025 | 66.60 | 67.00 | 65.30 | 65.50 | 65.50 | -1.65% | 178,702 |
| Jul 28, 2025 | 66.10 | 66.80 | 66.10 | 66.60 | 66.60 | 0.76% | 135,176 |
| Jul 25, 2025 | 66.50 | 67.00 | 66.00 | 66.10 | 66.10 | -0.60% | 206,031 |
| Jul 24, 2025 | 66.30 | 66.50 | 65.60 | 66.50 | 66.50 | 0.91% | 210,343 |
| Jul 23, 2025 | 63.60 | 66.00 | 63.50 | 65.90 | 65.90 | 3.62% | 487,903 |
| Jul 22, 2025 | 64.70 | 64.70 | 63.30 | 63.60 | 63.60 | -1.85% | 416,791 |
| Jul 21, 2025 | 64.00 | 64.90 | 63.50 | 64.80 | 64.80 | 1.41% | 306,578 |
| Jul 18, 2025 | 65.40 | 65.90 | 63.60 | 63.90 | 63.90 | -2.14% | 666,023 |
| Jul 17, 2025 | 65.50 | 66.10 | 65.20 | 65.30 | 65.30 | - | 262,091 |
| Jul 16, 2025 | 65.60 | 66.20 | 65.30 | 65.30 | 65.30 | -1.66% | 358,182 |
| Jul 15, 2025 | 66.00 | 67.10 | 66.00 | 66.40 | 66.40 | -0.30% | 267,999 |
| Jul 14, 2025 | 67.00 | 67.20 | 66.40 | 66.60 | 66.60 | -1.19% | 130,331 |
| Jul 11, 2025 | 66.20 | 67.40 | 66.20 | 67.40 | 67.40 | 1.66% | 149,527 |
| Jul 10, 2025 | 66.80 | 66.80 | 66.10 | 66.30 | 66.30 | -1.19% | 212,512 |
| Jul 9, 2025 | 66.80 | 67.40 | 66.80 | 67.10 | 67.10 | 0.15% | 168,488 |
| Jul 8, 2025 | 67.20 | 67.70 | 66.70 | 67.00 | 67.00 | -0.45% | 168,414 |
| Jul 7, 2025 | 67.20 | 67.70 | 67.00 | 67.30 | 67.30 | 0.15% | 96,800 |
| Jul 4, 2025 | 68.60 | 68.60 | 67.20 | 67.20 | 67.20 | -2.18% | 234,988 |
| Jul 3, 2025 | 67.70 | 68.90 | 67.70 | 68.70 | 68.70 | 1.03% | 130,493 |
| Jul 2, 2025 | 68.50 | 68.90 | 68.00 | 68.00 | 68.00 | -0.73% | 105,134 |
| Jul 1, 2025 | 67.50 | 69.50 | 67.50 | 68.50 | 68.50 | 1.78% | 273,688 |
| Jun 30, 2025 | 69.20 | 69.20 | 67.30 | 67.30 | 67.30 | -2.60% | 237,299 |
| Jun 27, 2025 | 69.80 | 69.80 | 69.00 | 69.10 | 69.10 | - | 153,156 |
| Jun 26, 2025 | 68.50 | 69.90 | 68.50 | 69.10 | 69.10 | -3.36% | 371,741 |
| Jun 25, 2025 | 70.50 | 72.00 | 70.50 | 71.50 | 68.50 | 0.99% | 597,669 |
| Jun 24, 2025 | 71.00 | 71.00 | 70.50 | 70.80 | 67.83 | 1.72% | 286,654 |
| Jun 23, 2025 | 69.70 | 69.70 | 68.80 | 69.60 | 66.68 | -0.14% | 227,948 |
| Jun 20, 2025 | 70.70 | 70.70 | 69.70 | 69.70 | 66.78 | -0.29% | 378,591 |
| Jun 19, 2025 | 70.20 | 70.50 | 69.80 | 69.90 | 66.97 | -1.41% | 186,141 |
| Jun 18, 2025 | 70.20 | 71.60 | 69.60 | 70.90 | 67.93 | 1.43% | 292,292 |
| Jun 17, 2025 | 70.50 | 70.50 | 69.80 | 69.90 | 66.97 | -1.27% | 153,434 |
| Jun 16, 2025 | 69.80 | 70.80 | 69.70 | 70.80 | 67.83 | 0.71% | 180,105 |
| Jun 13, 2025 | 71.00 | 71.00 | 70.20 | 70.30 | 67.35 | -2.36% | 247,674 |
| Jun 12, 2025 | 72.10 | 72.10 | 71.60 | 72.00 | 68.98 | - | 181,604 |
| Jun 11, 2025 | 71.80 | 72.00 | 71.00 | 72.00 | 68.98 | -0.14% | 266,232 |
| Jun 10, 2025 | 72.10 | 72.70 | 71.90 | 72.10 | 69.07 | -0.69% | 294,378 |
| Jun 9, 2025 | 72.20 | 72.80 | 71.30 | 72.60 | 69.55 | 0.97% | 296,026 |
| Jun 6, 2025 | 70.80 | 72.10 | 70.50 | 71.90 | 68.88 | 1.41% | 230,864 |
| Jun 5, 2025 | 71.80 | 71.80 | 70.80 | 70.90 | 67.93 | -1.25% | 114,395 |
| Jun 4, 2025 | 69.80 | 72.20 | 69.80 | 71.80 | 68.79 | 3.01% | 456,845 |
| Jun 3, 2025 | 70.30 | 70.60 | 69.60 | 69.70 | 66.78 | -0.57% | 236,435 |
| Jun 2, 2025 | 69.30 | 70.10 | 68.60 | 70.10 | 67.16 | 0.72% | 304,966 |
| May 29, 2025 | 69.70 | 70.20 | 69.40 | 69.60 | 66.68 | 0.29% | 265,397 |
| May 28, 2025 | 69.20 | 69.70 | 69.00 | 69.40 | 66.49 | 0.29% | 187,621 |
| May 27, 2025 | 69.50 | 70.10 | 69.10 | 69.20 | 66.30 | -0.29% | 259,677 |
| May 26, 2025 | 69.30 | 70.30 | 69.30 | 69.40 | 66.49 | 0.14% | 240,035 |
| May 23, 2025 | 69.00 | 70.00 | 69.00 | 69.30 | 66.39 | 0.14% | 159,035 |