High-Tek Harness Enterprise Co., Ltd. (TPEX:3202)
Taiwan · Delayed Price · Currency is TWD 3.960
0.00 (0.00%)
Apr 2, 2025, 1:30 PM CST
TPEX:3202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00% | 1,342,481 |
| Apr 1, 2025 | 4.28 | 4.68 | 4.28 | 4.40 | 4.40 | 3.29% | 683,117 |
| Mar 31, 2025 | 4.47 | 4.60 | 4.26 | 4.26 | 4.26 | -9.75% | 466,464 |
| Mar 28, 2025 | 4.75 | 5.05 | 4.70 | 4.72 | 4.72 | -0.21% | 356,622 |
| Mar 27, 2025 | 4.65 | 4.85 | 4.48 | 4.73 | 4.73 | -0.21% | 418,430 |
| Mar 26, 2025 | 4.72 | 5.00 | 4.68 | 4.74 | 4.74 | -8.85% | 1,522,300 |
| Mar 25, 2025 | 5.61 | 5.80 | 5.20 | 5.20 | 5.20 | -7.31% | 1,277,377 |
| Mar 24, 2025 | 5.05 | 5.61 | 5.05 | 5.61 | 5.61 | 10.00% | 544,389 |
| Mar 21, 2025 | 5.10 | 5.17 | 5.06 | 5.10 | 5.10 | - | 261,123 |
| Mar 20, 2025 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | -2.30% | 242,091 |
| Mar 19, 2025 | 5.35 | 5.35 | 5.16 | 5.22 | 5.22 | -2.61% | 361,662 |
| Mar 18, 2025 | 5.38 | 5.40 | 5.35 | 5.36 | 5.36 | -0.37% | 147,476 |
| Mar 17, 2025 | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | -1.82% | 134,542 |
| Mar 14, 2025 | 5.59 | 5.59 | 5.36 | 5.48 | 5.48 | 0.74% | 130,295 |
| Mar 13, 2025 | 5.48 | 5.56 | 5.44 | 5.44 | 5.44 | -0.91% | 178,911 |
| Mar 12, 2025 | 5.21 | 5.54 | 5.21 | 5.49 | 5.49 | -0.36% | 193,023 |
| Mar 11, 2025 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | -4.17% | 239,542 |
| Mar 10, 2025 | 5.83 | 5.84 | 5.72 | 5.75 | 5.75 | -1.37% | 206,122 |
| Mar 7, 2025 | 5.80 | 5.98 | 5.79 | 5.83 | 5.83 | -0.34% | 110,047 |
| Mar 6, 2025 | 5.81 | 5.98 | 5.81 | 5.85 | 5.85 | 0.69% | 113,249 |
| Mar 5, 2025 | 5.82 | 5.99 | 5.79 | 5.81 | 5.81 | -3.01% | 129,056 |
| Mar 4, 2025 | 5.91 | 6.07 | 5.90 | 5.99 | 5.99 | 1.18% | 192,156 |
| Mar 3, 2025 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | 0.34% | 149,123 |
| Feb 27, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 331,940 |
| Feb 26, 2025 | 6.01 | 6.09 | 5.99 | 6.05 | 6.05 | 0.67% | 102,082 |
| Feb 25, 2025 | 6.31 | 6.31 | 6.00 | 6.01 | 6.01 | -3.22% | 260,545 |
| Feb 24, 2025 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | -0.80% | 185,180 |
| Feb 21, 2025 | 6.50 | 6.50 | 6.25 | 6.26 | 6.26 | -3.69% | 318,046 |
| Feb 20, 2025 | 6.55 | 6.65 | 6.35 | 6.50 | 6.50 | 2.85% | 283,399 |
| Feb 19, 2025 | 6.32 | 6.45 | 6.30 | 6.32 | 6.32 | - | 198,783 |
| Feb 18, 2025 | 6.50 | 6.60 | 6.32 | 6.32 | 6.32 | -2.47% | 285,779 |
| Feb 17, 2025 | 6.63 | 6.75 | 6.46 | 6.48 | 6.48 | -2.26% | 396,690 |
| Feb 14, 2025 | 6.60 | 6.85 | 6.38 | 6.63 | 6.63 | 0.15% | 689,741 |
| Feb 13, 2025 | 7.66 | 7.66 | 6.39 | 6.62 | 6.62 | -5.02% | 1,726,890 |
| Feb 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 9.94% | 178,994 |
| Feb 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9.88% | 385,963 |
| Feb 10, 2025 | 5.75 | 6.00 | 5.75 | 5.77 | 5.77 | -3.83% | 197,047 |
| Feb 7, 2025 | 6.05 | 6.19 | 5.96 | 6.00 | 6.00 | -0.83% | 146,328 |
| Feb 6, 2025 | 6.00 | 6.26 | 5.90 | 6.05 | 6.05 | 4.49% | 371,448 |
| Feb 5, 2025 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -1.19% | 155,151 |
| Feb 4, 2025 | 5.80 | 5.92 | 5.69 | 5.86 | 5.86 | -1.18% | 104,034 |
| Feb 3, 2025 | 5.84 | 5.93 | 5.60 | 5.93 | 5.93 | 1.37% | 156,031 |
| Jan 22, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -2.34% | 219,833 |
| Jan 21, 2025 | 5.90 | 6.10 | 5.90 | 5.99 | 5.99 | -0.17% | 96,032 |
| Jan 20, 2025 | 5.75 | 6.07 | 5.55 | 6.00 | 6.00 | 1.35% | 230,087 |
| Jan 17, 2025 | 6.04 | 6.05 | 5.86 | 5.92 | 5.92 | 1.02% | 119,042 |
| Jan 16, 2025 | 5.80 | 5.93 | 5.79 | 5.86 | 5.86 | 0.86% | 138,104 |
| Jan 15, 2025 | 5.76 | 6.00 | 5.76 | 5.81 | 5.81 | -0.51% | 82,036 |
| Jan 14, 2025 | 6.00 | 6.15 | 5.84 | 5.84 | 5.84 | 0.52% | 298,726 |
| Jan 13, 2025 | 6.19 | 6.19 | 5.81 | 5.81 | 5.81 | -6.74% | 495,734 |