Hon. Precision, Inc. (TPE:7769)
Taiwan · Delayed Price · Currency is TWD 5,275.00
+145.00 (2.83%)
Oct 22, 2026, 2:39 PM CST
Hon. Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5,250.00 | 5,480.00 | 5,220.00 | 5,275.00 | 5,275.00 | 2.83% | 860,657 |
| Oct 21, 2026 | 5,400.00 | 5,400.00 | 5,105.00 | 5,130.00 | 5,130.00 | -1.44% | 586,087 |
| Oct 20, 2026 | 5,315.00 | 5,540.00 | 5,205.00 | 5,205.00 | 5,205.00 | -3.61% | 473,190 |
| Oct 19, 2026 | 5,050.00 | 5,495.00 | 5,035.00 | 5,400.00 | 5,400.00 | 2.18% | 676,504 |
| Oct 16, 2026 | 5,265.00 | 5,390.00 | 5,170.00 | 5,285.00 | 5,285.00 | 1.15% | 751,103 |
| Oct 15, 2026 | 5,625.00 | 5,625.00 | 5,205.00 | 5,225.00 | 5,225.00 | -9.60% | 1,304,361 |
| Oct 14, 2026 | 6,010.00 | 6,135.00 | 5,780.00 | 5,780.00 | 5,780.00 | -4.78% | 729,230 |
| Oct 13, 2026 | 6,350.00 | 6,350.00 | 6,000.00 | 6,070.00 | 6,070.00 | -6.47% | 788,730 |
| Oct 12, 2026 | 5,925.00 | 6,515.00 | 5,870.00 | 6,490.00 | 6,490.00 | 9.54% | 1,795,172 |
| Oct 8, 2026 | 5,880.00 | 6,050.00 | 5,880.00 | 5,925.00 | 5,925.00 | 0.68% | 579,791 |
| Oct 7, 2026 | 5,910.00 | 6,020.00 | 5,820.00 | 5,885.00 | 5,885.00 | -0.34% | 571,718 |
| Oct 6, 2026 | 5,940.00 | 6,115.00 | 5,815.00 | 5,905.00 | 5,905.00 | 1.55% | 1,025,448 |
| Oct 5, 2026 | 5,660.00 | 5,875.00 | 5,610.00 | 5,815.00 | 5,815.00 | 4.21% | 738,855 |
| Oct 2, 2026 | 5,500.00 | 5,600.00 | 5,460.00 | 5,580.00 | 5,580.00 | 1.64% | 457,266 |
| Oct 1, 2026 | 5,570.00 | 5,650.00 | 5,435.00 | 5,490.00 | 5,490.00 | -0.27% | 487,125 |
| Sep 30, 2026 | 5,650.00 | 5,650.00 | 5,380.00 | 5,505.00 | 5,505.00 | -1.43% | 910,571 |
| Sep 29, 2026 | 5,605.00 | 5,795.00 | 5,570.00 | 5,585.00 | 5,585.00 | -1.50% | 992,836 |
| Sep 24, 2026 | 5,905.00 | 5,975.00 | 5,650.00 | 5,670.00 | 5,670.00 | -5.10% | 1,318,263 |
| Sep 23, 2026 | 6,170.00 | 6,200.00 | 5,965.00 | 5,975.00 | 5,975.00 | -2.92% | 696,624 |
| Sep 22, 2026 | 6,210.00 | 6,225.00 | 5,925.00 | 6,155.00 | 6,155.00 | 2.58% | 1,210,764 |
| Sep 21, 2026 | 6,530.00 | 6,530.00 | 5,920.00 | 6,000.00 | 6,000.00 | -8.26% | 1,732,162 |
| Sep 18, 2026 | 6,225.00 | 6,540.00 | 6,140.00 | 6,540.00 | 6,540.00 | 6.60% | 3,191,210 |
| Sep 17, 2026 | 6,230.00 | 6,615.00 | 6,055.00 | 6,135.00 | 6,135.00 | 0.16% | 1,042,674 |
| Sep 16, 2026 | 6,205.00 | 6,235.00 | 6,100.00 | 6,125.00 | 6,125.00 | -0.16% | 404,655 |
| Sep 15, 2026 | 6,255.00 | 6,285.00 | 6,105.00 | 6,135.00 | 6,135.00 | -2.70% | 420,235 |
| Sep 14, 2026 | 6,295.00 | 6,470.00 | 6,210.00 | 6,305.00 | 6,305.00 | -0.08% | 464,710 |
| Sep 11, 2026 | 6,350.00 | 6,440.00 | 6,210.00 | 6,310.00 | 6,310.00 | -2.55% | 497,739 |
| Sep 10, 2026 | 6,720.00 | 6,720.00 | 6,415.00 | 6,475.00 | 6,475.00 | -3.65% | 599,317 |
| Sep 9, 2026 | 7,100.00 | 7,150.00 | 6,655.00 | 6,720.00 | 6,720.00 | -3.59% | 892,541 |
| Sep 8, 2026 | 6,565.00 | 7,160.00 | 6,500.00 | 6,970.00 | 6,970.00 | 6.17% | 1,903,897 |
| Sep 7, 2026 | 6,155.00 | 6,575.00 | 6,150.00 | 6,565.00 | 6,565.00 | 9.78% | 1,408,004 |
| Sep 4, 2026 | 6,070.00 | 6,125.00 | 5,885.00 | 5,980.00 | 5,980.00 | 1.87% | 412,749 |
| Sep 3, 2026 | 5,810.00 | 6,025.00 | 5,620.00 | 5,870.00 | 5,870.00 | 2.80% | 940,844 |
| Sep 2, 2026 | 5,875.00 | 5,875.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.73% | 864,056 |
| Sep 1, 2026 | 5,865.00 | 5,990.00 | 5,755.00 | 5,870.00 | 5,870.00 | 0.17% | 1,116,821 |
| Aug 31, 2026 | 6,485.00 | 6,485.00 | 5,845.00 | 5,860.00 | 5,860.00 | -9.71% | 1,508,208 |
| Aug 28, 2026 | 6,345.00 | 6,540.00 | 6,310.00 | 6,490.00 | 6,490.00 | 2.29% | 510,592 |
| Aug 27, 2026 | 6,350.00 | 6,520.00 | 6,295.00 | 6,345.00 | 6,345.00 | 0.16% | 441,747 |
| Aug 26, 2026 | 6,210.00 | 6,345.00 | 6,085.00 | 6,335.00 | 6,335.00 | 2.01% | 351,931 |
| Aug 25, 2026 | 6,155.00 | 6,240.00 | 6,060.00 | 6,210.00 | 6,210.00 | -0.72% | 456,968 |
| Aug 24, 2026 | 6,405.00 | 6,560.00 | 6,255.00 | 6,255.00 | 6,255.00 | -2.34% | 265,962 |
| Aug 21, 2026 | 6,405.00 | 6,550.00 | 6,350.00 | 6,405.00 | 6,405.00 | -0.77% | 330,386 |
| Aug 20, 2026 | 6,645.00 | 6,645.00 | 6,280.00 | 6,455.00 | 6,455.00 | 0.16% | 420,025 |
| Aug 19, 2026 | 6,350.00 | 6,705.00 | 6,300.00 | 6,445.00 | 6,445.00 | -1.23% | 450,430 |
| Aug 18, 2026 | 6,670.00 | 6,775.00 | 6,500.00 | 6,525.00 | 6,525.00 | -3.33% | 535,071 |
| Aug 17, 2026 | 6,600.00 | 6,825.00 | 6,465.00 | 6,750.00 | 6,750.00 | 2.43% | 466,613 |
| Aug 14, 2026 | 6,950.00 | 6,960.00 | 6,560.00 | 6,590.00 | 6,590.00 | -2.66% | 609,751 |
| Aug 13, 2026 | 6,645.00 | 6,845.00 | 6,505.00 | 6,770.00 | 6,770.00 | 4.48% | 1,096,707 |
| Aug 12, 2026 | 6,380.00 | 6,600.00 | 6,380.00 | 6,480.00 | 6,480.00 | 2.05% | 402,741 |
| Aug 11, 2026 | 6,160.00 | 6,375.00 | 6,160.00 | 6,350.00 | 6,350.00 | 1.11% | 350,224 |