Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 69.10
+0.20 (0.29%)
Aug 29, 2025, 2:36 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 69.50 | 69.50 | 68.30 | 69.10 | 69.10 | 0.29% | 164,170 |
| 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 |
| Aug 12, 2025 | 69.70 | 70.50 | 69.00 | 70.40 | 70.40 | 1.59% | 304,855 |
| Aug 11, 2025 | 68.50 | 69.50 | 68.40 | 69.30 | 69.30 | 1.17% | 284,636 |
| Aug 8, 2025 | 69.00 | 70.00 | 68.50 | 68.50 | 68.50 | 0.15% | 316,103 |
| Aug 7, 2025 | 67.80 | 68.70 | 67.50 | 68.40 | 68.40 | 1.03% | 260,782 |
| Aug 6, 2025 | 65.70 | 67.90 | 65.70 | 67.70 | 67.70 | 4.64% | 449,276 |
| Aug 5, 2025 | 65.30 | 65.70 | 64.70 | 64.70 | 64.70 | -0.77% | 247,918 |
| Aug 4, 2025 | 63.80 | 65.20 | 63.40 | 65.20 | 65.20 | 0.31% | 244,275 |
| 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 |