Skip to main content
logo
Hon. Precision, Inc. (TPE:7769)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,080.00
+190.00 (6.57%)
At close: Dec 3, 2025

Hon. Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20252,890.002,980.002,830.002,890.002,890.00-1,325,201
Dec 1, 20252,975.002,975.002,785.002,890.002,890.00-3.67%1,993,740
Nov 28, 20252,990.003,040.002,935.003,000.003,000.002.04%2,402,607
Nov 27, 20252,710.003,000.002,705.002,940.002,940.0012.43%4,823,875
Nov 26, 20252,760.002,760.002,605.002,615.002,615.00-4.74%1,186,792
Nov 25, 20252,600.002,770.002,600.002,745.002,745.005.58%2,191,474
Nov 24, 20252,500.002,660.002,475.002,600.002,600.005.05%2,364,989
Nov 21, 20252,600.002,600.002,375.002,475.002,475.00-5.35%1,864,715
Nov 20, 20252,500.002,705.002,490.002,615.002,615.005.87%2,020,492
Nov 19, 20252,390.002,500.002,380.002,470.002,470.003.56%1,393,692
Nov 18, 20252,250.002,495.002,220.002,385.002,385.006.00%2,204,476
Nov 17, 20252,280.002,295.002,200.002,250.002,250.00-1,149,034
Nov 14, 20252,380.002,380.002,220.002,250.002,250.00-5.46%1,169,150
Nov 13, 20252,300.002,400.002,290.002,380.002,380.003.70%1,566,390
Nov 12, 20252,320.002,320.002,245.002,295.002,295.00-0.86%1,265,363
Nov 11, 20252,400.002,445.002,260.002,315.002,315.00-4.14%1,891,509
Nov 10, 20252,480.002,490.002,400.002,415.002,415.00-2.23%888,147
Nov 7, 20252,400.002,485.002,340.002,470.002,470.002.28%1,211,633
Nov 6, 20252,475.002,475.002,390.002,415.002,415.00-2.42%428,015
Nov 5, 20252,350.002,495.002,305.002,475.002,475.003.34%1,552,869
Nov 4, 20252,515.002,545.002,325.002,395.002,395.00-4.58%1,903,821
Nov 3, 20252,510.002,625.002,485.002,510.002,510.00-923,496
Oct 31, 20252,440.002,525.002,420.002,510.002,510.002.87%1,891,133
Oct 30, 20252,410.002,530.002,345.002,440.002,440.001.46%2,917,322
Oct 29, 20252,240.002,445.002,240.002,405.002,405.007.37%2,326,945
Oct 28, 20252,245.002,285.002,170.002,240.002,240.000.22%2,146,292
Oct 27, 20252,110.002,245.002,095.002,235.002,235.006.43%2,552,980
Oct 23, 20252,030.002,105.002,015.002,100.002,100.002.44%1,538,636
Oct 22, 20252,010.002,055.002,010.002,050.002,050.000.99%1,027,711
Oct 21, 20252,000.002,030.001,990.002,030.002,030.001.75%1,485,516
Oct 20, 20251,960.002,010.001,950.001,995.001,995.002.05%1,622,009
Oct 17, 20251,930.001,960.001,925.001,955.001,955.00-749,280
Oct 16, 20251,900.001,955.001,895.001,955.001,955.002.89%1,030,787
Oct 15, 20251,895.001,920.001,865.001,900.001,900.001.88%1,208,017
Oct 14, 20251,915.001,955.001,865.001,865.001,865.00-2.10%1,878,381
Oct 13, 20251,935.001,935.001,850.001,905.001,905.00-1.55%861,712
Oct 9, 20251,930.001,955.001,915.001,935.001,935.000.52%573,171
Oct 8, 20251,955.001,955.001,900.001,925.001,925.00-0.26%496,999
Oct 7, 20251,925.002,000.001,900.001,930.001,930.001.05%839,988
Oct 3, 20251,940.001,950.001,855.001,910.001,910.00-1.55%1,254,999
Oct 2, 20251,875.001,940.001,865.001,940.001,940.003.74%1,823,374
Oct 1, 20251,770.001,900.001,765.001,870.001,870.005.65%1,833,019
Sep 30, 20251,755.001,770.001,740.001,770.001,770.001.14%681,275
Sep 26, 20251,715.001,750.001,710.001,750.001,750.001.16%576,015
Sep 25, 20251,760.001,760.001,710.001,730.001,730.00-1.42%1,256,401
Sep 24, 20251,830.001,830.001,730.001,755.001,755.00-4.10%1,230,993
Sep 23, 20251,840.001,870.001,780.001,830.001,830.00-0.54%1,183,938
Sep 22, 20251,875.001,895.001,800.001,840.001,840.00-2.65%1,257,951
Sep 19, 20251,920.001,920.001,865.001,890.001,890.00-1.31%708,701
Sep 18, 20251,890.001,920.001,885.001,915.001,915.001.86%913,399