HUA YANG Precision Machinery Co., Ltd. (TPEX:6983)
Taiwan · Delayed Price · Currency is TWD 349.50
+0.50 (0.14%)
Jul 9, 2026, 1:20 PM CST
TPEX:6983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 349.00 | 351.50 | 346.00 | 349.50 | 349.50 | 0.14% | 21,514 |
| Jul 8, 2026 | 367.50 | 367.50 | 344.50 | 349.00 | 349.00 | 0.58% | 39,477 |
| Jul 7, 2026 | 350.00 | 357.00 | 345.00 | 347.00 | 347.00 | -1.70% | 77,278 |
| Jul 6, 2026 | 360.50 | 362.00 | 351.00 | 353.00 | 353.00 | -3.55% | 82,124 |
| Jul 3, 2026 | 380.00 | 380.00 | 365.00 | 366.00 | 366.00 | -2.66% | 36,481 |
| Jul 2, 2026 | 357.50 | 376.00 | 357.00 | 376.00 | 376.00 | 5.03% | 42,621 |
| Jul 1, 2026 | 355.00 | 363.50 | 355.00 | 358.00 | 358.00 | 0.99% | 43,844 |
| Jun 30, 2026 | 351.00 | 355.50 | 351.00 | 354.50 | 354.50 | 1.29% | 16,440 |
| Jun 29, 2026 | 354.00 | 354.00 | 350.00 | 350.00 | 350.00 | - | 25,072 |
| Jun 26, 2026 | 370.50 | 370.50 | 350.00 | 350.00 | 350.00 | -4.63% | 106,992 |
| Jun 25, 2026 | 365.50 | 371.50 | 362.00 | 367.00 | 367.00 | 0.27% | 40,138 |
| Jun 24, 2026 | 371.00 | 375.00 | 360.00 | 366.00 | 366.00 | -3.94% | 93,227 |
| Jun 23, 2026 | 373.00 | 398.00 | 365.00 | 381.00 | 381.00 | 2.56% | 159,292 |
| Jun 22, 2026 | 385.50 | 398.00 | 364.00 | 371.50 | 371.50 | 0.13% | 159,192 |
| Jun 18, 2026 | 339.50 | 371.00 | 338.50 | 371.00 | 371.00 | 9.93% | 122,330 |
| Jun 17, 2026 | 332.00 | 338.00 | 328.00 | 337.50 | 337.50 | -0.74% | 94,417 |
| Jun 16, 2026 | 349.00 | 349.00 | 340.00 | 340.00 | 340.00 | -2.58% | 60,256 |
| Jun 15, 2026 | 348.50 | 352.00 | 340.00 | 349.00 | 349.00 | 0.14% | 50,140 |
| Jun 12, 2026 | 349.50 | 353.50 | 345.00 | 348.50 | 348.50 | -0.29% | 61,077 |
| Jun 11, 2026 | 345.00 | 349.50 | 336.00 | 349.50 | 349.50 | -0.14% | 64,489 |
| Jun 10, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.51% | 62,143 |
| Jun 9, 2026 | 353.00 | 359.50 | 351.00 | 359.00 | 359.00 | 2.28% | 52,316 |
| Jun 8, 2026 | 330.00 | 355.00 | 329.00 | 351.00 | 351.00 | -2.77% | 92,315 |
| Jun 5, 2026 | 356.00 | 361.00 | 347.50 | 361.00 | 361.00 | 1.40% | 72,599 |
| Jun 4, 2026 | 360.00 | 360.00 | 354.50 | 356.00 | 356.00 | -2.73% | 73,222 |
| Jun 3, 2026 | 360.00 | 375.00 | 356.00 | 366.00 | 366.00 | 3.10% | 135,668 |
| Jun 2, 2026 | 370.50 | 370.50 | 345.50 | 355.00 | 355.00 | -4.18% | 260,301 |
| Jun 1, 2026 | 380.00 | 398.00 | 361.50 | 370.50 | 370.50 | -2.88% | 192,190 |
| May 29, 2026 | 391.00 | 400.00 | 372.00 | 381.50 | 381.50 | -0.91% | 157,161 |
| May 28, 2026 | 430.00 | 430.00 | 380.00 | 385.00 | 385.00 | -10.47% | 413,263 |
| May 27, 2026 | 497.50 | 498.00 | 428.00 | 430.00 | 430.00 | -8.90% | 499,707 |
| May 26, 2026 | 385.50 | 520.00 | 385.50 | 472.00 | 472.00 | 22.60% | 797,955 |
| May 25, 2026 | 349.50 | 388.00 | 326.00 | 385.00 | 385.00 | -5.17% | 931,271 |
| May 22, 2026 | 359.00 | 406.00 | 347.00 | 406.00 | 406.00 | 13.41% | 172,084 |
| May 21, 2026 | 353.00 | 369.50 | 343.00 | 358.00 | 358.00 | -0.83% | 138,299 |
| May 20, 2026 | 386.00 | 386.00 | 353.00 | 361.00 | 361.00 | -5.99% | 128,929 |
| May 19, 2026 | 389.00 | 390.00 | 365.00 | 384.00 | 384.00 | 2.81% | 112,191 |
| May 18, 2026 | 378.00 | 391.00 | 373.00 | 373.50 | 373.50 | -1.71% | 62,978 |
| May 15, 2026 | 395.00 | 398.00 | 379.00 | 380.00 | 380.00 | -2.56% | 81,671 |
| May 14, 2026 | 403.50 | 408.00 | 376.00 | 390.00 | 390.00 | -3.35% | 150,376 |
| May 13, 2026 | 396.00 | 404.00 | 380.00 | 403.50 | 403.50 | 2.15% | 96,042 |
| May 12, 2026 | 393.00 | 397.00 | 378.50 | 395.00 | 395.00 | 0.51% | 60,656 |
| May 11, 2026 | 395.00 | 404.00 | 372.00 | 393.00 | 393.00 | 0.51% | 100,302 |
| May 8, 2026 | 415.00 | 435.00 | 378.00 | 391.00 | 391.00 | -10.11% | 194,176 |
| May 7, 2026 | 466.00 | 487.00 | 413.50 | 435.00 | 435.00 | -6.65% | 258,436 |
| May 6, 2026 | 490.00 | 495.50 | 464.00 | 466.00 | 466.00 | -4.90% | 95,893 |
| May 5, 2026 | 475.00 | 500.00 | 461.00 | 490.00 | 490.00 | -1.01% | 90,555 |
| May 4, 2026 | 493.00 | 505.00 | 470.00 | 495.00 | 495.00 | 0.41% | 90,465 |
| Apr 30, 2026 | 515.00 | 520.00 | 467.00 | 493.00 | 493.00 | -1.00% | 185,002 |
| Apr 29, 2026 | 512.00 | 518.00 | 489.50 | 498.00 | 498.00 | -2.73% | 74,900 |