Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 62.80
-0.20 (-0.32%)
Dec 3, 2025, 1:35 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 63.20 | 63.20 | 62.60 | 62.90 | - | -0.16% | 96,231 |
| 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 |
| 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 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 |