HTC & Solar Tech Service Ltd. (TPEX:7846)
Taiwan · Delayed Price · Currency is TWD 41.00
-0.25 (-0.61%)
At close: Feb 11, 2026
HTC & Solar Tech Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 41.00 | -0.61% | 2,601 |
| Feb 10, 2026 | 42.10 | 42.10 | 40.95 | 41.25 | 41.25 | -0.60% | 9,004 |
| Feb 9, 2026 | 42.25 | 42.25 | 41.00 | 41.50 | 41.50 | -1.19% | 19,168 |
| Feb 6, 2026 | 41.50 | 42.25 | 41.40 | 42.00 | 42.00 | 2.44% | 6,304 |
| Feb 5, 2026 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -4.65% | 3,053 |
| Feb 4, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 3.99% | 22,858 |
| Feb 3, 2026 | 41.45 | 41.45 | 41.00 | 41.35 | 41.35 | 2.35% | 9,001 |
| Feb 2, 2026 | 40.40 | 41.00 | 40.00 | 40.40 | 40.40 | 1.25% | 9,000 |
| Jan 30, 2026 | 41.45 | 41.45 | 39.90 | 39.90 | 39.90 | -1.48% | 2,000 |
| Jan 29, 2026 | 41.45 | 41.45 | 40.40 | 40.50 | 40.50 | 0.12% | 18,000 |
| Jan 28, 2026 | 40.50 | 41.45 | 40.45 | 40.45 | 40.45 | -0.12% | 18,213 |
| Jan 27, 2026 | 41.25 | 41.25 | 40.50 | 40.50 | 40.50 | -0.74% | 2,559 |
| Jan 26, 2026 | 41.00 | 41.35 | 40.55 | 40.80 | 40.80 | -0.49% | 12,105 |
| Jan 23, 2026 | 41.45 | 41.45 | 41.00 | 41.00 | 41.00 | 0.86% | 3,000 |
| Jan 22, 2026 | 40.40 | 40.85 | 40.40 | 40.65 | 40.65 | - | 43,740 |
| Jan 21, 2026 | 41.80 | 41.85 | 40.40 | 40.65 | 40.65 | 0.62% | 12,655 |
| Jan 20, 2026 | 41.60 | 41.60 | 40.10 | 40.40 | 40.40 | 0.25% | 24,904 |
| Jan 19, 2026 | 40.05 | 40.60 | 40.00 | 40.30 | 40.30 | -0.49% | 61,509 |
| Jan 16, 2026 | 39.85 | 40.50 | 39.85 | 40.50 | 40.50 | -3.11% | 5,000 |
| Jan 15, 2026 | 40.80 | 41.80 | 40.80 | 41.80 | 41.80 | 2.33% | 7,008 |
| Jan 14, 2026 | 41.80 | 41.80 | 39.85 | 40.85 | 40.85 | -2.27% | 11,000 |
| Jan 13, 2026 | 39.85 | 41.80 | 39.80 | 41.80 | 41.80 | 1.95% | 17,103 |
| Jan 12, 2026 | 41.00 | 41.80 | 39.85 | 41.00 | 41.00 | - | 17,037 |
| Jan 9, 2026 | 41.80 | 41.80 | 39.85 | 41.00 | 41.00 | -1.91% | 11,158 |
| Jan 8, 2026 | 43.70 | 43.70 | 40.90 | 41.80 | 41.80 | -2.11% | 27,775 |
| Jan 7, 2026 | 40.35 | 43.85 | 39.50 | 42.70 | 42.70 | 9.21% | 65,604 |
| Jan 6, 2026 | 38.55 | 39.10 | 38.55 | 39.10 | 39.10 | 0.26% | 2,000 |
| Jan 5, 2026 | 38.70 | 39.50 | 38.65 | 39.00 | 39.00 | 0.78% | 11,168 |
| Jan 2, 2026 | 38.75 | 39.50 | 38.70 | 38.70 | 38.70 | -4.33% | 7,100 |
| Dec 31, 2025 | 38.55 | 40.45 | 38.55 | 40.45 | 40.45 | 2.66% | 18,000 |
| Dec 30, 2025 | 39.65 | 40.50 | 39.00 | 39.40 | 39.40 | -1.99% | 19,615 |
| Dec 29, 2025 | 39.00 | 40.85 | 39.00 | 40.20 | 40.20 | 3.08% | 24,111 |
| Dec 26, 2025 | 40.25 | 40.25 | 38.40 | 39.00 | 39.00 | - | 30,010 |
| Dec 24, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 1.17% | 8,000 |
| Dec 23, 2025 | 40.00 | 40.25 | 38.55 | 38.55 | 38.55 | -1.15% | 4,500 |
| Dec 22, 2025 | 38.45 | 39.00 | 38.45 | 39.00 | 39.00 | 1.43% | 4,000 |
| Dec 19, 2025 | 39.05 | 39.05 | 38.45 | 38.45 | 38.45 | -1.16% | 3,003 |
| Dec 18, 2025 | 39.90 | 39.90 | 38.00 | 38.90 | 38.90 | -0.51% | 19,200 |
| Dec 17, 2025 | 39.00 | 39.30 | 38.95 | 39.10 | 39.10 | 0.26% | 15,039 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 2,000 |
| Dec 12, 2025 | 39.05 | 39.60 | 39.00 | 39.00 | 39.00 | -1.52% | 17,303 |
| Dec 11, 2025 | 40.95 | 40.95 | 39.05 | 39.60 | 39.60 | 0.51% | 10,031 |
| Dec 10, 2025 | 40.90 | 40.90 | 39.10 | 39.40 | 39.40 | -3.67% | 5,111 |
| Dec 9, 2025 | 39.60 | 40.90 | 39.60 | 40.90 | 40.90 | -0.24% | 10,000 |
| Dec 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 4,000 |
| Dec 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.40% | 2,015 |
| Dec 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - | 1,201 |
| Dec 3, 2025 | 39.85 | 40.00 | 39.65 | 39.65 | 39.65 | - | 9,999 |
| Dec 1, 2025 | 41.30 | 41.30 | 39.30 | 39.65 | 39.65 | -2.82% | 13,010 |
| Nov 28, 2025 | 40.80 | 41.30 | 40.80 | 40.80 | 40.80 | 0.12% | 9,019 |