HUA YANG Precision Machinery Co., Ltd. (TPEX:6983)
Taiwan · Delayed Price · Currency is TWD 368.00
-62.00 (-14.42%)
Mar 30, 2026, 2:00 PM CST
TPEX:6983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 495.00 | 495.00 | 377.50 | 430.00 | 430.00 | -13.13% | 402,573 |
| Mar 26, 2026 | 499.00 | 512.00 | 476.00 | 495.00 | 495.00 | -0.80% | 88,337 |
| Mar 25, 2026 | 525.00 | 545.00 | 461.00 | 499.00 | 499.00 | -4.95% | 190,487 |
| Mar 24, 2026 | 520.00 | 550.00 | 495.00 | 525.00 | 525.00 | 0.96% | 174,915 |
| Mar 23, 2026 | 534.00 | 534.00 | 495.00 | 520.00 | 520.00 | -2.62% | 146,867 |
| Mar 20, 2026 | 498.00 | 534.00 | 483.00 | 534.00 | 534.00 | 7.23% | 312,840 |
| Mar 19, 2026 | 453.00 | 504.00 | 431.50 | 498.00 | 498.00 | 9.93% | 191,410 |
| Mar 18, 2026 | 505.00 | 521.00 | 400.00 | 453.00 | 453.00 | -10.30% | 343,152 |
| Mar 17, 2026 | 487.00 | 525.00 | 465.00 | 505.00 | 505.00 | 3.70% | 314,168 |
| Mar 16, 2026 | 384.00 | 487.00 | 366.00 | 487.00 | 487.00 | 26.82% | 443,673 |
| Mar 13, 2026 | 370.00 | 392.00 | 356.00 | 384.00 | 384.00 | 3.78% | 343,246 |
| Mar 12, 2026 | 317.00 | 370.00 | 307.00 | 370.00 | 370.00 | 16.72% | 407,404 |
| Mar 11, 2026 | 305.00 | 321.00 | 295.00 | 317.00 | 317.00 | 3.93% | 285,499 |
| Mar 10, 2026 | 273.00 | 308.00 | 273.00 | 305.00 | 305.00 | 6.46% | 264,142 |
| Mar 9, 2026 | 296.50 | 296.50 | 228.00 | 286.50 | 286.50 | -2.05% | 207,951 |
| Mar 6, 2026 | 290.00 | 296.50 | 280.50 | 292.50 | 292.50 | -0.85% | 71,896 |
| Mar 5, 2026 | 270.50 | 302.00 | 270.50 | 295.00 | 295.00 | 10.07% | 135,909 |
| Mar 4, 2026 | 278.00 | 278.00 | 257.00 | 268.00 | 268.00 | - | 116,847 |
| Mar 3, 2026 | 299.00 | 309.00 | 264.00 | 268.00 | 268.00 | -10.37% | 209,009 |
| Mar 2, 2026 | 251.00 | 301.50 | 247.00 | 299.00 | 299.00 | 14.12% | 448,234 |
| Feb 26, 2026 | 198.00 | 267.00 | 196.00 | 262.00 | 262.00 | 32.32% | 355,507 |
| Feb 25, 2026 | 190.00 | 198.00 | 187.00 | 198.00 | 198.00 | 1.80% | 150,724 |
| Feb 24, 2026 | 187.50 | 196.00 | 187.00 | 194.50 | 194.50 | 3.73% | 148,608 |
| Feb 23, 2026 | 180.00 | 187.50 | 176.00 | 187.50 | 187.50 | 5.63% | 75,814 |
| Feb 11, 2026 | 178.50 | 178.50 | 172.00 | 177.50 | 177.50 | -0.56% | 13,419 |
| Feb 10, 2026 | 182.00 | 182.00 | 174.00 | 178.50 | 178.50 | 1.13% | 14,828 |
| Feb 9, 2026 | 180.00 | 180.00 | 173.50 | 176.50 | 176.50 | -1.67% | 37,025 |
| Feb 6, 2026 | 173.50 | 182.00 | 173.00 | 179.50 | 179.50 | - | 45,436 |
| Feb 5, 2026 | 175.00 | 184.00 | 172.50 | 179.50 | 179.50 | -1.37% | 77,643 |
| Feb 4, 2026 | 178.50 | 184.00 | 175.00 | 182.00 | 182.00 | 1.96% | 76,649 |
| Feb 3, 2026 | 179.00 | 179.00 | 173.00 | 178.50 | 178.50 | 0.28% | 31,669 |
| Feb 2, 2026 | 169.00 | 179.50 | 169.00 | 178.00 | 178.00 | 0.56% | 25,475 |
| Jan 30, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | -1.12% | 38,001 |
| Jan 29, 2026 | 181.00 | 191.00 | 174.50 | 179.00 | 179.00 | -4.28% | 54,429 |
| Jan 28, 2026 | 187.50 | 195.00 | 182.00 | 187.00 | 187.00 | -0.27% | 99,664 |
| Jan 27, 2026 | 167.00 | 187.50 | 167.00 | 187.50 | 187.50 | 12.28% | 171,164 |
| Jan 26, 2026 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 3.09% | 46,713 |
| Jan 23, 2026 | 160.50 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 24,082 |
| Jan 22, 2026 | 160.00 | 167.00 | 160.00 | 165.00 | 165.00 | 3.13% | 11,631 |
| Jan 21, 2026 | 163.50 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 36,293 |
| Jan 20, 2026 | 167.00 | 171.50 | 163.50 | 165.00 | 165.00 | 1.23% | 30,245 |
| Jan 19, 2026 | 172.00 | 176.50 | 162.50 | 163.00 | 163.00 | -6.86% | 95,265 |
| Jan 16, 2026 | 176.50 | 176.50 | 171.00 | 175.00 | 175.00 | 0.57% | 37,801 |
| Jan 15, 2026 | 175.50 | 178.00 | 170.00 | 174.00 | 174.00 | 2.35% | 43,882 |
| Jan 14, 2026 | 175.50 | 176.50 | 169.00 | 170.00 | 170.00 | -3.13% | 35,532 |
| Jan 13, 2026 | 155.00 | 175.50 | 154.00 | 175.50 | 175.50 | 8.33% | 71,789 |
| Jan 12, 2026 | 158.00 | 163.00 | 153.00 | 162.00 | 162.00 | 5.88% | 35,036 |
| Jan 9, 2026 | 153.50 | 157.00 | 150.00 | 153.00 | 153.00 | -2.55% | 23,497 |
| Jan 8, 2026 | 160.00 | 160.50 | 153.50 | 157.00 | 157.00 | -1.26% | 11,736 |
| Jan 7, 2026 | 159.50 | 160.50 | 155.00 | 159.00 | 159.00 | -0.31% | 17,895 |