Hon. Precision, Inc. (TPE:7769)
Taiwan · Delayed Price · Currency is TWD 6,210.00
-45.00 (-0.72%)
Aug 25, 2026, 1:30 PM CST
Hon. Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 265,242 |
| 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% | 466,118 |
| 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% | 349,974 |
| Aug 10, 2026 | 6,320.00 | 6,450.00 | 6,225.00 | 6,280.00 | 6,280.00 | -0.63% | 679,580 |
| Aug 7, 2026 | 6,635.00 | 6,720.00 | 6,305.00 | 6,320.00 | 6,320.00 | -2.39% | 539,488 |
| Aug 6, 2026 | 6,415.00 | 6,550.00 | 6,220.00 | 6,475.00 | 6,475.00 | -0.84% | 472,701 |
| Aug 5, 2026 | 6,400.00 | 6,600.00 | 6,325.00 | 6,530.00 | 6,530.00 | 5.49% | 628,017 |
| Aug 4, 2026 | 6,395.00 | 6,505.00 | 6,140.00 | 6,190.00 | 6,190.00 | -3.66% | 812,513 |
| Aug 3, 2026 | 6,555.00 | 6,680.00 | 6,325.00 | 6,425.00 | 6,425.00 | 3.96% | 1,998,471 |
| Jul 31, 2026 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 9.96% | 255,029 |
| Jul 30, 2026 | 5,235.00 | 5,620.00 | 5,060.00 | 5,620.00 | 5,620.00 | 9.98% | 1,572,115 |
| Jul 29, 2026 | 5,685.00 | 5,760.00 | 5,175.00 | 5,175.00 | 5,110.01 | -10.00% | 1,107,456 |
| Jul 28, 2026 | 5,800.00 | 5,960.00 | 5,700.00 | 5,750.00 | 5,677.79 | -5.89% | 599,196 |
| Jul 27, 2026 | 6,075.00 | 6,205.00 | 5,860.00 | 6,110.00 | 6,033.27 | 0.91% | 579,403 |
| Jul 24, 2026 | 6,450.00 | 6,450.00 | 6,035.00 | 6,055.00 | 5,978.96 | -6.34% | 630,474 |
| Jul 23, 2026 | 6,450.00 | 6,680.00 | 6,375.00 | 6,465.00 | 6,383.81 | 0.94% | 467,313 |
| Jul 22, 2026 | 6,690.00 | 6,710.00 | 6,375.00 | 6,405.00 | 6,324.56 | -1.46% | 519,468 |
| Jul 21, 2026 | 6,080.00 | 6,500.00 | 6,080.00 | 6,500.00 | 6,418.37 | 8.24% | 543,220 |
| Jul 20, 2026 | 6,055.00 | 6,160.00 | 5,715.00 | 6,005.00 | 5,929.59 | -1.07% | 770,274 |
| Jul 17, 2026 | 6,430.00 | 6,460.00 | 6,030.00 | 6,070.00 | 5,993.77 | -9.34% | 784,842 |
| Jul 16, 2026 | 6,665.00 | 6,730.00 | 6,325.00 | 6,695.00 | 6,610.92 | -0.37% | 517,824 |
| Jul 15, 2026 | 6,720.00 | 6,855.00 | 6,415.00 | 6,720.00 | 6,635.61 | 5.08% | 579,733 |
| Jul 14, 2026 | 6,750.00 | 6,750.00 | 6,050.00 | 6,395.00 | 6,314.69 | -4.62% | 598,716 |
| Jul 13, 2026 | 6,990.00 | 6,995.00 | 6,605.00 | 6,705.00 | 6,620.80 | 0.68% | 802,604 |
| Jul 9, 2026 | 6,410.00 | 6,660.00 | 6,205.00 | 6,660.00 | 6,576.36 | 9.99% | 640,193 |
| Jul 8, 2026 | 6,340.00 | 6,340.00 | 6,010.00 | 6,055.00 | 5,978.96 | -2.02% | 611,869 |
| Jul 7, 2026 | 6,800.00 | 6,865.00 | 6,160.00 | 6,180.00 | 6,102.39 | -9.12% | 752,443 |
| Jul 6, 2026 | 7,030.00 | 7,030.00 | 6,660.00 | 6,800.00 | 6,714.60 | -0.95% | 379,777 |
| Jul 3, 2026 | 6,820.00 | 6,945.00 | 6,710.00 | 6,865.00 | 6,778.79 | -2.35% | 683,435 |
| Jul 2, 2026 | 6,845.00 | 7,080.00 | 6,710.00 | 7,030.00 | 6,941.71 | 1.01% | 687,899 |
| Jul 1, 2026 | 6,745.00 | 7,115.00 | 6,695.00 | 6,960.00 | 6,872.59 | 7.57% | 1,048,749 |
| Jun 30, 2026 | 6,410.00 | 6,625.00 | 6,305.00 | 6,470.00 | 6,388.75 | 1.17% | 678,870 |
| Jun 29, 2026 | 6,400.00 | 6,580.00 | 6,230.00 | 6,395.00 | 6,314.69 | -1.62% | 661,965 |
| Jun 26, 2026 | 6,830.00 | 6,960.00 | 6,440.00 | 6,500.00 | 6,418.37 | -6.07% | 597,424 |
| Jun 25, 2026 | 6,960.00 | 7,030.00 | 6,695.00 | 6,920.00 | 6,833.10 | 2.44% | 545,384 |
| Jun 24, 2026 | 6,635.00 | 6,765.00 | 6,605.00 | 6,755.00 | 6,670.17 | -0.81% | 623,931 |
| Jun 23, 2026 | 6,990.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,724.48 | -1.52% | 610,816 |
| Jun 22, 2026 | 7,010.00 | 7,150.00 | 6,760.00 | 6,915.00 | 6,828.16 | -0.86% | 1,204,698 |
| Jun 18, 2026 | 7,330.00 | 7,410.00 | 6,950.00 | 6,975.00 | 6,887.40 | -4.84% | 1,432,331 |
| Jun 17, 2026 | 7,430.00 | 7,430.00 | 7,150.00 | 7,330.00 | 7,237.95 | -0.41% | 471,669 |
| Jun 16, 2026 | 7,205.00 | 7,460.00 | 7,010.00 | 7,360.00 | 7,267.57 | 2.15% | 588,980 |
| Jun 15, 2026 | 7,425.00 | 7,575.00 | 7,195.00 | 7,205.00 | 7,114.52 | -0.07% | 459,268 |