HUA YANG Precision Machinery Co., Ltd. (TPEX:6983)
Taiwan · Delayed Price · Currency is TWD 287.00
-23.00 (-7.42%)
Jul 29, 2026, 1:24 PM CST
TPEX:6983 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 304.00 | 306.00 | 280.00 | 287.00 | 287.00 | -7.42% | 77,212 |
| Jul 28, 2026 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | -3.73% | 30,929 |
| Jul 27, 2026 | 311.00 | 332.50 | 311.00 | 322.00 | 322.00 | - | 14,787 |
| Jul 24, 2026 | 330.00 | 335.00 | 321.00 | 322.00 | 322.00 | -2.72% | 13,116 |
| Jul 23, 2026 | 325.00 | 331.00 | 323.00 | 331.00 | 331.00 | 0.15% | 17,767 |
| Jul 22, 2026 | 362.00 | 362.00 | 330.50 | 330.50 | 330.50 | 0.15% | 44,353 |
| Jul 21, 2026 | 326.00 | 333.50 | 322.00 | 330.00 | 330.00 | 1.85% | 26,453 |
| Jul 20, 2026 | 333.00 | 333.50 | 311.00 | 324.00 | 324.00 | -2.70% | 55,860 |
| Jul 17, 2026 | 354.00 | 354.00 | 333.00 | 333.00 | 333.00 | -5.93% | 102,724 |
| Jul 16, 2026 | 354.00 | 358.00 | 352.00 | 354.00 | 354.00 | -1.12% | 18,424 |
| Jul 15, 2026 | 346.50 | 363.50 | 346.50 | 358.00 | 358.00 | 3.32% | 61,710 |
| Jul 14, 2026 | 358.50 | 358.50 | 340.00 | 346.50 | 346.50 | -1.70% | 79,358 |
| Jul 13, 2026 | 347.00 | 352.50 | 346.00 | 352.50 | 352.50 | 0.86% | 20,797 |
| 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 | 333.00 | 350.00 | 350.00 | -2.51% | 109,838 |
| 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 |