Hon. Precision, Inc. (TPE:7769)
Taiwan · Delayed Price · Currency is TWD 6,895.00
-665.00 (-8.80%)
At close: May 15, 2026
Hon. Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,615.00 | 7,615.00 | 6,895.00 | 6,895.00 | 6,895.00 | -8.80% | 852,504 |
| May 14, 2026 | 7,440.00 | 7,995.00 | 7,440.00 | 7,560.00 | 7,560.00 | 1.61% | 662,532 |
| May 13, 2026 | 6,840.00 | 7,555.00 | 6,840.00 | 7,440.00 | 7,440.00 | 8.30% | 2,408,641 |
| May 12, 2026 | 6,515.00 | 7,000.00 | 6,415.00 | 6,870.00 | 6,870.00 | 7.68% | 2,086,975 |
| May 11, 2026 | 6,000.00 | 6,380.00 | 5,805.00 | 6,380.00 | 6,380.00 | 10.00% | 1,484,048 |
| May 8, 2026 | 5,885.00 | 6,040.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.60% | 1,125,648 |
| May 7, 2026 | 5,820.00 | 5,900.00 | 5,780.00 | 5,835.00 | 5,835.00 | 2.28% | 730,227 |
| May 6, 2026 | 5,690.00 | 5,780.00 | 5,435.00 | 5,705.00 | 5,705.00 | 1.88% | 1,441,363 |
| May 5, 2026 | 5,420.00 | 5,635.00 | 5,370.00 | 5,600.00 | 5,600.00 | 4.09% | 1,451,459 |
| May 4, 2026 | 5,140.00 | 5,420.00 | 5,030.00 | 5,380.00 | 5,380.00 | 8.80% | 1,639,624 |
| Apr 30, 2026 | 5,270.00 | 5,285.00 | 4,945.00 | 4,945.00 | 4,945.00 | -5.27% | 1,413,854 |
| Apr 29, 2026 | 5,105.00 | 5,245.00 | 5,060.00 | 5,220.00 | 5,220.00 | 2.35% | 1,309,109 |
| Apr 28, 2026 | 5,035.00 | 5,140.00 | 4,970.00 | 5,100.00 | 5,100.00 | 2.62% | 1,279,637 |
| Apr 27, 2026 | 4,910.00 | 4,985.00 | 4,770.00 | 4,970.00 | 4,970.00 | 5.07% | 1,750,008 |
| Apr 24, 2026 | 4,840.00 | 4,925.00 | 4,650.00 | 4,730.00 | 4,730.00 | -1.66% | 1,463,618 |
| Apr 23, 2026 | 4,900.00 | 4,980.00 | 4,560.00 | 4,810.00 | 4,810.00 | 1.37% | 2,376,739 |
| Apr 22, 2026 | 4,490.00 | 4,795.00 | 4,455.00 | 4,745.00 | 4,745.00 | 6.27% | 1,640,212 |
| Apr 21, 2026 | 4,500.00 | 4,515.00 | 4,290.00 | 4,465.00 | 4,465.00 | 0.45% | 1,166,462 |
| Apr 20, 2026 | 4,635.00 | 4,635.00 | 4,430.00 | 4,445.00 | 4,445.00 | -1.22% | 1,056,656 |
| Apr 17, 2026 | 4,400.00 | 4,525.00 | 4,335.00 | 4,500.00 | 4,500.00 | 4.77% | 1,896,445 |
| Apr 16, 2026 | 4,265.00 | 4,400.00 | 4,235.00 | 4,295.00 | 4,295.00 | 0.82% | 1,080,223 |
| Apr 15, 2026 | 4,210.00 | 4,370.00 | 4,180.00 | 4,260.00 | 4,260.00 | 1.79% | 1,004,352 |
| Apr 14, 2026 | 4,240.00 | 4,290.00 | 4,090.00 | 4,185.00 | 4,185.00 | 2.07% | 1,378,483 |
| Apr 13, 2026 | 4,235.00 | 4,235.00 | 4,045.00 | 4,100.00 | 4,100.00 | -2.38% | 760,227 |
| Apr 10, 2026 | 4,305.00 | 4,350.00 | 4,145.00 | 4,200.00 | 4,200.00 | -1.06% | 688,573 |
| Apr 9, 2026 | 4,450.00 | 4,450.00 | 4,220.00 | 4,245.00 | 4,245.00 | -0.35% | 1,023,786 |
| Apr 8, 2026 | 4,200.00 | 4,270.00 | 4,165.00 | 4,260.00 | 4,260.00 | 6.23% | 1,114,585 |
| Apr 7, 2026 | 3,890.00 | 4,050.00 | 3,890.00 | 4,010.00 | 4,010.00 | 4.56% | 920,706 |
| Apr 2, 2026 | 4,000.00 | 4,065.00 | 3,810.00 | 3,835.00 | 3,835.00 | -0.52% | 1,309,214 |
| Apr 1, 2026 | 3,740.00 | 3,855.00 | 3,645.00 | 3,855.00 | 3,855.00 | 9.99% | 1,151,088 |
| Mar 31, 2026 | 3,675.00 | 3,685.00 | 3,450.00 | 3,505.00 | 3,505.00 | -5.53% | 1,306,906 |
| Mar 30, 2026 | 3,655.00 | 3,720.00 | 3,580.00 | 3,710.00 | 3,710.00 | -2.11% | 961,874 |
| Mar 27, 2026 | 3,705.00 | 3,800.00 | 3,690.00 | 3,790.00 | 3,790.00 | -1.56% | 723,957 |
| Mar 26, 2026 | 3,935.00 | 3,950.00 | 3,825.00 | 3,850.00 | 3,850.00 | -0.39% | 848,658 |
| Mar 25, 2026 | 3,850.00 | 3,930.00 | 3,820.00 | 3,865.00 | 3,865.00 | 3.90% | 858,330 |
| Mar 24, 2026 | 4,005.00 | 4,015.00 | 3,620.00 | 3,720.00 | 3,720.00 | -5.82% | 2,107,807 |
| Mar 23, 2026 | 3,900.00 | 4,030.00 | 3,865.00 | 3,950.00 | 3,950.00 | -3.78% | 890,148 |
| Mar 20, 2026 | 4,160.00 | 4,240.00 | 4,010.00 | 4,105.00 | 4,105.00 | -1.32% | 2,546,981 |
| Mar 19, 2026 | 4,345.00 | 4,345.00 | 4,140.00 | 4,160.00 | 4,160.00 | -5.02% | 1,006,278 |
| Mar 18, 2026 | 4,355.00 | 4,430.00 | 4,305.00 | 4,380.00 | 4,380.00 | 3.55% | 1,420,116 |
| Mar 17, 2026 | 4,180.00 | 4,300.00 | 4,140.00 | 4,230.00 | 4,230.00 | 3.80% | 1,139,895 |
| Mar 16, 2026 | 3,995.00 | 4,090.00 | 3,870.00 | 4,075.00 | 4,075.00 | 3.16% | 1,633,581 |
| Mar 13, 2026 | 4,365.00 | 4,420.00 | 3,895.00 | 3,950.00 | 3,950.00 | -8.67% | 2,901,505 |
| Mar 12, 2026 | 4,315.00 | 4,400.00 | 4,200.00 | 4,325.00 | 4,325.00 | - | 885,260 |
| Mar 11, 2026 | 4,230.00 | 4,380.00 | 4,135.00 | 4,325.00 | 4,325.00 | 5.36% | 1,345,026 |
| Mar 10, 2026 | 4,195.00 | 4,260.00 | 4,100.00 | 4,105.00 | 4,105.00 | 4.45% | 1,035,786 |
| Mar 9, 2026 | 3,830.00 | 3,960.00 | 3,805.00 | 3,930.00 | 3,930.00 | -6.76% | 1,397,982 |
| Mar 6, 2026 | 4,190.00 | 4,235.00 | 4,065.00 | 4,215.00 | 4,215.00 | -0.71% | 830,315 |
| Mar 5, 2026 | 4,180.00 | 4,250.00 | 4,110.00 | 4,245.00 | 4,245.00 | 6.66% | 1,225,012 |
| Mar 4, 2026 | 4,050.00 | 4,175.00 | 3,920.00 | 3,980.00 | 3,980.00 | -4.10% | 2,191,569 |