Hotai Finance Co., Ltd. (TPE:6592)
Taiwan · Delayed Price · Currency is TWD 65.00
+0.60 (0.93%)
Jun 5, 2026, 1:30 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 65.00 | 65.00 | 63.90 | 64.40 | 64.40 | -0.46% | 826,269 |
| Jun 3, 2026 | 62.30 | 65.20 | 62.10 | 64.70 | 64.70 | 3.85% | 2,007,575 |
| Jun 2, 2026 | 61.40 | 62.50 | 61.00 | 62.30 | 62.30 | 1.47% | 1,408,124 |
| Jun 1, 2026 | 60.70 | 61.90 | 60.30 | 61.40 | 61.40 | 1.66% | 1,255,964 |
| May 29, 2026 | 60.40 | 60.40 | 59.90 | 60.40 | 60.40 | 0.67% | 931,003 |
| May 28, 2026 | 60.70 | 60.80 | 59.90 | 60.00 | 60.00 | -0.66% | 769,663 |
| May 27, 2026 | 61.00 | 61.00 | 60.00 | 60.40 | 60.40 | -0.17% | 670,207 |
| May 26, 2026 | 60.40 | 60.70 | 60.20 | 60.50 | 60.50 | 0.17% | 455,980 |
| May 25, 2026 | 61.00 | 61.00 | 59.70 | 60.40 | 60.40 | -0.33% | 759,236 |
| May 22, 2026 | 60.80 | 60.80 | 60.20 | 60.60 | 60.60 | -0.33% | 434,056 |
| May 21, 2026 | 61.50 | 61.50 | 60.60 | 60.80 | 60.80 | -0.33% | 316,328 |
| May 20, 2026 | 61.50 | 61.50 | 60.60 | 61.00 | 61.00 | -0.16% | 353,173 |
| May 19, 2026 | 60.70 | 61.40 | 60.70 | 61.10 | 61.10 | 0.66% | 501,292 |
| May 18, 2026 | 59.60 | 60.90 | 59.40 | 60.70 | 60.70 | 1.85% | 542,817 |
| May 15, 2026 | 60.40 | 60.40 | 59.50 | 59.60 | 59.60 | -0.33% | 613,113 |
| May 14, 2026 | 59.90 | 60.50 | 59.80 | 59.80 | 59.80 | -0.17% | 620,136 |
| May 13, 2026 | 60.20 | 60.40 | 59.80 | 59.90 | 59.90 | -0.50% | 773,577 |
| May 12, 2026 | 60.80 | 60.80 | 60.20 | 60.20 | 60.20 | -1.15% | 724,339 |
| May 11, 2026 | 60.90 | 61.10 | 60.60 | 60.90 | 60.90 | 0.33% | 628,828 |
| May 8, 2026 | 62.40 | 62.40 | 60.50 | 60.70 | 60.70 | -2.72% | 1,309,354 |
| May 7, 2026 | 61.50 | 62.40 | 61.30 | 62.40 | 62.40 | 1.63% | 520,455 |
| May 6, 2026 | 62.00 | 62.10 | 61.10 | 61.40 | 61.40 | - | 465,279 |
| May 5, 2026 | 61.90 | 62.20 | 61.40 | 61.40 | 61.40 | -0.32% | 395,479 |
| May 4, 2026 | 62.00 | 62.30 | 61.50 | 61.60 | 61.60 | 0.65% | 441,109 |
| Apr 30, 2026 | 62.10 | 62.20 | 61.20 | 61.20 | 61.20 | -1.45% | 490,930 |
| Apr 29, 2026 | 62.70 | 62.80 | 62.00 | 62.10 | 62.10 | -0.16% | 329,698 |
| Apr 28, 2026 | 61.60 | 62.40 | 61.00 | 62.20 | 62.20 | 1.63% | 382,695 |
| Apr 27, 2026 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.61% | 741,570 |
| Apr 24, 2026 | 62.50 | 62.90 | 62.10 | 62.20 | 62.20 | -0.48% | 386,990 |
| Apr 23, 2026 | 63.10 | 63.20 | 61.90 | 62.50 | 62.50 | -1.11% | 903,844 |
| Apr 22, 2026 | 63.70 | 63.70 | 62.70 | 63.20 | 63.20 | -0.78% | 859,742 |
| Apr 21, 2026 | 64.60 | 64.60 | 63.40 | 63.70 | 63.70 | -0.62% | 460,309 |
| Apr 20, 2026 | 64.00 | 64.30 | 63.20 | 64.10 | 64.10 | -0.62% | 808,478 |
| Apr 17, 2026 | 65.10 | 65.10 | 63.80 | 64.50 | 64.50 | -0.46% | 470,779 |
| Apr 16, 2026 | 64.50 | 65.10 | 64.40 | 64.80 | 64.80 | 0.47% | 430,589 |
| Apr 15, 2026 | 63.60 | 64.60 | 63.60 | 64.50 | 64.50 | 0.94% | 495,896 |
| Apr 14, 2026 | 62.80 | 64.00 | 62.70 | 63.90 | 63.90 | 1.75% | 736,549 |
| Apr 13, 2026 | 62.50 | 63.00 | 62.20 | 62.80 | 62.80 | 0.48% | 257,353 |
| Apr 10, 2026 | 62.70 | 63.30 | 62.50 | 62.50 | 62.50 | -0.48% | 397,825 |
| Apr 9, 2026 | 63.00 | 63.40 | 62.60 | 62.80 | 62.80 | -0.32% | 420,731 |
| Apr 8, 2026 | 62.20 | 63.10 | 61.80 | 63.00 | 63.00 | 1.45% | 519,888 |
| Apr 7, 2026 | 62.60 | 63.00 | 61.60 | 62.10 | 62.10 | -1.58% | 614,981 |
| Apr 2, 2026 | 63.10 | 63.10 | 62.30 | 63.10 | 63.10 | - | 402,416 |
| Apr 1, 2026 | 62.60 | 63.10 | 62.30 | 63.10 | 63.10 | 1.94% | 349,141 |
| Mar 31, 2026 | 62.10 | 63.10 | 61.90 | 61.90 | 61.90 | -0.96% | 441,039 |
| Mar 30, 2026 | 61.80 | 62.80 | 61.80 | 62.50 | 62.50 | -0.79% | 619,618 |
| Mar 27, 2026 | 64.10 | 64.90 | 62.70 | 63.00 | 63.00 | -2.48% | 1,909,974 |
| Mar 26, 2026 | 65.20 | 66.10 | 64.10 | 64.60 | 64.60 | -0.15% | 3,189,749 |
| Mar 25, 2026 | 66.20 | 66.50 | 63.80 | 64.70 | 64.70 | -1.82% | 5,703,392 |
| Mar 24, 2026 | 64.60 | 66.00 | 63.90 | 65.90 | 65.90 | 4.27% | 4,972,269 |