Hotai Leasing Co., Ltd. (TPE:7855)
Taiwan · Delayed Price · Currency is TWD 43.60
-0.05 (-0.11%)
At close: Aug 25, 2026
Hotai Leasing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 43.65 | 43.80 | 43.60 | 43.65 | 43.65 | 0.23% | 858,454 |
| Aug 21, 2026 | 43.35 | 43.70 | 43.30 | 43.55 | 43.55 | 0.46% | 708,861 |
| Aug 20, 2026 | 43.30 | 43.40 | 43.25 | 43.35 | 43.35 | 0.12% | 987,094 |
| Aug 19, 2026 | 43.45 | 43.50 | 43.15 | 43.30 | 43.30 | -0.57% | 1,334,829 |
| Aug 18, 2026 | 43.70 | 44.00 | 43.55 | 43.55 | 43.55 | -0.34% | 2,063,586 |
| Aug 17, 2026 | 44.10 | 44.20 | 43.70 | 43.70 | 43.70 | -0.79% | 2,336,775 |
| Aug 14, 2026 | 44.40 | 44.65 | 43.95 | 44.05 | 44.05 | -0.68% | 4,000,933 |
| Aug 13, 2026 | 44.70 | 44.80 | 44.25 | 44.35 | 44.35 | -0.11% | 4,641,228 |
| Aug 12, 2026 | 44.10 | 44.90 | 43.10 | 44.40 | 44.40 | 1.49% | 6,304,558 |
| Aug 11, 2026 | 44.00 | 45.00 | 42.00 | 43.75 | 43.75 | -46.65% | 13,128,507 |
| Aug 10, 2026 | 83.00 | 85.50 | 81.70 | 82.00 | 82.00 | -0.36% | 73,116 |
| Aug 7, 2026 | 80.00 | 82.40 | 79.10 | 82.30 | 82.30 | 2.87% | 82,523 |
| Aug 6, 2026 | 80.20 | 80.20 | 78.70 | 80.00 | 80.00 | -0.25% | 37,053 |
| Aug 5, 2026 | 82.00 | 83.20 | 79.00 | 80.20 | 80.20 | -4.18% | 66,030 |
| Aug 4, 2026 | 91.40 | 91.40 | 80.10 | 83.70 | 83.70 | -8.42% | 71,489 |
| Aug 3, 2026 | 95.20 | 95.30 | 86.50 | 91.40 | 91.40 | -4.49% | 63,073 |
| Jul 31, 2026 | 101.00 | 102.50 | 91.50 | 95.70 | 95.70 | -4.30% | 51,165 |
| Jul 30, 2026 | 100.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.50% | 21,782 |
| Jul 29, 2026 | 102.50 | 102.50 | 100.50 | 100.50 | 100.50 | -0.50% | 36,984 |
| Jul 28, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.49% | 9,930 |
| Jul 27, 2026 | 101.50 | 103.50 | 101.50 | 101.50 | 101.50 | -0.49% | 14,984 |
| Jul 24, 2026 | 101.50 | 102.00 | 100.00 | 102.00 | 102.00 | 0.49% | 75,366 |
| Jul 23, 2026 | 102.00 | 102.50 | 101.50 | 101.50 | 101.50 | -1.46% | 91,321 |
| Jul 22, 2026 | 103.00 | 104.50 | 101.50 | 103.00 | 103.00 | -0.96% | 45,001 |
| Jul 21, 2026 | 105.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 57,935 |
| Jul 20, 2026 | 103.50 | 106.00 | 102.00 | 106.00 | 106.00 | 2.42% | 44,675 |
| Jul 17, 2026 | 101.00 | 103.50 | 101.00 | 103.50 | 103.50 | - | 30,585 |
| Jul 16, 2026 | 99.00 | 103.50 | 99.00 | 103.50 | 103.50 | 3.92% | 56,255 |
| Jul 15, 2026 | 99.90 | 100.00 | 98.00 | 99.60 | 99.60 | 2.68% | 37,651 |
| Jul 14, 2026 | 94.00 | 99.90 | 94.00 | 97.00 | 97.00 | 3.85% | 40,189 |
| Jul 13, 2026 | 94.30 | 96.70 | 93.00 | 93.40 | 93.40 | -0.95% | 15,083 |
| Jul 9, 2026 | 93.00 | 94.30 | 93.00 | 94.30 | 94.30 | 3.63% | 25,508 |
| Jul 8, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 1.11% | 10,000 |
| Jul 7, 2026 | 90.00 | 92.30 | 90.00 | 90.00 | 90.00 | -3.74% | 15,046 |
| Jul 6, 2026 | 90.00 | 93.50 | 90.00 | 93.50 | 93.50 | - | 1,056 |
| Jul 3, 2026 | 89.40 | 93.50 | 89.30 | 93.50 | 93.50 | 1.52% | 5,123 |
| Jul 2, 2026 | 91.70 | 93.50 | 87.20 | 92.10 | 92.10 | -1.50% | 42,650 |
| Jul 1, 2026 | 96.00 | 96.30 | 91.80 | 93.50 | 93.50 | -2.71% | 3,072 |
| Jun 30, 2026 | 95.80 | 96.50 | 91.80 | 96.10 | 96.10 | -4.38% | 18,651 |
| Jun 29, 2026 | 95.90 | 100.50 | 95.90 | 100.50 | 100.50 | 4.15% | 201 |
| Jun 26, 2026 | 98.60 | 100.00 | 95.80 | 96.50 | 96.50 | -1.34% | 11,786 |
| Jun 25, 2026 | 101.50 | 102.00 | 100.50 | 101.00 | 97.81 | -0.49% | 7,594 |
| Jun 24, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 98.30 | - | 192 |
| Jun 23, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 98.30 | - | 422 |
| Jun 22, 2026 | 101.50 | 101.50 | 99.50 | 101.50 | 98.30 | - | 1,461 |
| Jun 18, 2026 | 101.50 | 101.50 | 101.50 | 101.50 | 98.30 | 0.50% | 32 |
| Jun 17, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 97.81 | - | 24,015 |
| Jun 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 97.81 | 2.54% | 12 |
| Jun 15, 2026 | 100.00 | 101.00 | 98.50 | 98.50 | 95.39 | 3.58% | 3,617 |
| Jun 11, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | 92.10 | -3.74% | 1 |