Skip to main content
logo
Hon. Precision, Inc. (TPE:7769)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,730.00
-80.00 (-1.66%)
At close: Apr 24, 2026

Hon. Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,840.004,925.004,650.004,730.004,730.00-1.66%1,463,618
Apr 23, 20264,900.004,980.004,560.004,810.004,810.001.37%2,376,739
Apr 22, 20264,490.004,795.004,455.004,745.004,745.006.27%1,640,212
Apr 21, 20264,500.004,515.004,290.004,465.004,465.000.45%1,166,462
Apr 20, 20264,635.004,635.004,430.004,445.004,445.00-1.22%1,056,656
Apr 17, 20264,400.004,525.004,335.004,500.004,500.004.77%1,896,445
Apr 16, 20264,265.004,400.004,235.004,295.004,295.000.82%1,080,223
Apr 15, 20264,210.004,370.004,180.004,260.004,260.001.79%1,004,352
Apr 14, 20264,240.004,290.004,090.004,185.004,185.002.07%1,378,483
Apr 13, 20264,235.004,235.004,045.004,100.004,100.00-2.38%760,227
Apr 10, 20264,305.004,350.004,145.004,200.004,200.00-1.06%688,573
Apr 9, 20264,450.004,450.004,220.004,245.004,245.00-0.35%1,023,786
Apr 8, 20264,200.004,270.004,165.004,260.004,260.006.23%1,114,585
Apr 7, 20263,890.004,050.003,890.004,010.004,010.004.56%920,706
Apr 2, 20264,000.004,065.003,810.003,835.003,835.00-0.52%1,309,214
Apr 1, 20263,740.003,855.003,645.003,855.003,855.009.99%1,151,088
Mar 31, 20263,675.003,685.003,450.003,505.003,505.00-5.53%1,306,906
Mar 30, 20263,655.003,720.003,580.003,710.003,710.00-2.11%961,874
Mar 27, 20263,705.003,800.003,690.003,790.003,790.00-1.56%723,957
Mar 26, 20263,935.003,950.003,825.003,850.003,850.00-0.39%848,658
Mar 25, 20263,850.003,930.003,820.003,865.003,865.003.90%858,330
Mar 24, 20264,005.004,015.003,620.003,720.003,720.00-5.82%2,107,807
Mar 23, 20263,900.004,030.003,865.003,950.003,950.00-3.78%890,148
Mar 20, 20264,160.004,240.004,010.004,105.004,105.00-1.32%2,546,981
Mar 19, 20264,345.004,345.004,140.004,160.004,160.00-5.02%1,006,278
Mar 18, 20264,355.004,430.004,305.004,380.004,380.003.55%1,420,116
Mar 17, 20264,180.004,300.004,140.004,230.004,230.003.80%1,139,895
Mar 16, 20263,995.004,090.003,870.004,075.004,075.003.16%1,633,581
Mar 13, 20264,365.004,420.003,895.003,950.003,950.00-8.67%2,901,505
Mar 12, 20264,315.004,400.004,200.004,325.004,325.00-885,260
Mar 11, 20264,230.004,380.004,135.004,325.004,325.005.36%1,345,026
Mar 10, 20264,195.004,260.004,100.004,105.004,105.004.45%1,035,786
Mar 9, 20263,830.003,960.003,805.003,930.003,930.00-6.76%1,397,982
Mar 6, 20264,190.004,235.004,065.004,215.004,215.00-0.71%830,315
Mar 5, 20264,180.004,250.004,110.004,245.004,245.006.66%1,225,012
Mar 4, 20264,050.004,175.003,920.003,980.003,980.00-4.10%2,191,569
Mar 3, 20264,330.004,330.004,065.004,150.004,150.00-5.14%2,175,107
Mar 2, 20264,760.004,760.004,375.004,375.004,375.00-9.98%2,558,920
Feb 26, 20264,790.004,895.004,680.004,860.004,860.000.93%7,828,250
Feb 25, 20264,610.004,815.004,580.004,815.004,815.004.56%1,046,444
Feb 24, 20264,400.004,645.004,360.004,605.004,605.004.66%1,228,106
Feb 23, 20264,440.004,460.004,250.004,400.004,400.001.27%1,581,221
Feb 11, 20264,065.004,400.004,065.004,345.004,345.008.63%2,208,403
Feb 10, 20263,880.004,000.003,860.004,000.004,000.003.90%1,618,566
Feb 9, 20263,765.003,850.003,765.003,850.003,850.004.34%1,098,084
Feb 6, 20263,665.003,705.003,600.003,690.003,690.00-0.40%612,449
Feb 5, 20263,750.003,820.003,660.003,705.003,705.00-2.63%1,031,397
Feb 4, 20263,800.003,875.003,720.003,805.003,805.00-1.30%1,495,799
Feb 3, 20263,810.003,880.003,735.003,855.003,855.002.80%827,998
Feb 2, 20263,730.003,860.003,725.003,750.003,750.00-861,709