HTC & Solar Tech Service Ltd. (TPEX:7846)
Taiwan · Delayed Price · Currency is TWD 84.30
-0.70 (-0.82%)
At close: Aug 18, 2026
HTC & Solar Tech Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 84.00 | 84.70 | 83.50 | 66.10 | 66.10 | -22.24% | 16,120 |
| Aug 17, 2026 | 84.20 | 85.00 | 82.60 | 85.00 | 85.00 | 3.53% | 33,593 |
| Aug 14, 2026 | 84.20 | 84.20 | 80.30 | 82.10 | 82.10 | -1.91% | 87,781 |
| Aug 13, 2026 | 84.40 | 84.40 | 81.70 | 83.70 | 83.70 | -0.59% | 28,289 |
| Aug 12, 2026 | 83.00 | 85.70 | 82.80 | 84.20 | 84.20 | -0.36% | 54,286 |
| Aug 11, 2026 | 87.00 | 90.00 | 82.60 | 84.50 | 84.50 | -6.22% | 113,025 |
| Aug 10, 2026 | 88.00 | 90.40 | 86.20 | 90.10 | 90.10 | 2.39% | 49,624 |
| Aug 7, 2026 | 87.00 | 88.00 | 83.70 | 88.00 | 88.00 | 1.15% | 60,846 |
| Aug 6, 2026 | 89.90 | 89.90 | 85.50 | 87.00 | 87.00 | -2.25% | 38,691 |
| Aug 5, 2026 | 86.70 | 90.80 | 86.10 | 89.00 | 89.00 | 2.65% | 90,054 |
| Aug 4, 2026 | 80.10 | 86.70 | 80.10 | 86.70 | 86.70 | 3.21% | 64,808 |
| Aug 3, 2026 | 80.70 | 84.90 | 80.70 | 84.00 | 84.00 | 3.45% | 68,623 |
| Jul 31, 2026 | 84.90 | 84.90 | 77.50 | 81.20 | 81.20 | -4.36% | 168,059 |
| Jul 30, 2026 | 84.50 | 86.70 | 80.80 | 84.90 | 84.90 | -1.85% | 176,088 |
| Jul 29, 2026 | 67.00 | 86.80 | 67.00 | 86.50 | 86.50 | 30.86% | 305,030 |
| Jul 28, 2026 | 68.20 | 68.20 | 63.90 | 66.10 | 66.10 | -3.36% | 8,020 |
| Jul 27, 2026 | 67.00 | 68.40 | 66.60 | 68.40 | 68.40 | -2.01% | 19,055 |
| Jul 24, 2026 | 69.70 | 69.80 | 66.60 | 69.80 | 69.80 | 0.14% | 9,010 |
| Jul 23, 2026 | 68.30 | 69.90 | 66.60 | 69.70 | 69.70 | 0.14% | 28,117 |
| Jul 22, 2026 | 66.80 | 69.60 | 66.50 | 69.60 | 69.60 | 4.35% | 45,033 |
| Jul 21, 2026 | 63.80 | 66.70 | 63.80 | 66.70 | 66.70 | 0.60% | 11,311 |
| Jul 20, 2026 | 68.00 | 68.00 | 61.70 | 66.30 | 66.30 | -2.36% | 37,330 |
| Jul 17, 2026 | 67.30 | 69.40 | 66.80 | 67.90 | 67.90 | -3.41% | 31,261 |
| Jul 16, 2026 | 69.80 | 70.50 | 67.30 | 70.30 | 70.30 | 0.57% | 28,871 |
| Jul 15, 2026 | 69.00 | 69.90 | 67.10 | 69.90 | 69.90 | -0.57% | 33,552 |
| Jul 14, 2026 | 70.00 | 70.30 | 65.20 | 70.30 | 70.30 | -0.57% | 55,227 |
| Jul 13, 2026 | 72.90 | 72.90 | 69.00 | 70.70 | 70.70 | -1.81% | 29,517 |
| Jul 9, 2026 | 69.80 | 73.50 | 69.80 | 72.00 | 72.00 | 3.60% | 36,477 |
| Jul 8, 2026 | 66.40 | 69.90 | 66.40 | 69.50 | 69.50 | 4.67% | 78,745 |
| Jul 7, 2026 | 66.50 | 66.50 | 63.80 | 66.40 | 66.40 | 0.15% | 2,019 |
| Jul 6, 2026 | 66.80 | 66.80 | 66.00 | 66.30 | 66.30 | -0.90% | 8,010 |
| Jul 3, 2026 | 65.40 | 66.90 | 63.80 | 66.90 | 66.90 | 2.92% | 13,154 |
| Jul 2, 2026 | 65.70 | 65.70 | 65.00 | 65.00 | 65.00 | -0.76% | 5,366 |
| Jul 1, 2026 | 65.80 | 65.80 | 65.50 | 65.50 | 65.50 | -1.36% | 1,223 |
| Jun 30, 2026 | 66.70 | 66.70 | 66.00 | 66.40 | 66.40 | 0.15% | 5,221 |
| Jun 29, 2026 | 66.90 | 66.90 | 66.30 | 66.30 | 66.30 | 1.22% | 4,100 |
| Jun 26, 2026 | 67.80 | 67.80 | 64.50 | 65.50 | 65.50 | -3.39% | 31,244 |
| Jun 25, 2026 | 67.30 | 67.80 | 64.50 | 67.80 | 67.80 | 0.74% | 32,423 |
| Jun 24, 2026 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | -0.59% | 210 |
| Jun 23, 2026 | 65.30 | 67.70 | 65.30 | 67.70 | 67.70 | 0.30% | 5,121 |
| Jun 22, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - | 6,010 |
| Jun 18, 2026 | 65.40 | 67.90 | 65.40 | 67.50 | 67.50 | 1.35% | 17,002 |
| Jun 17, 2026 | 65.40 | 67.20 | 65.40 | 66.60 | 66.60 | -2.63% | 39,625 |
| Jun 16, 2026 | 65.60 | 68.40 | 65.40 | 68.40 | 68.40 | 4.27% | 20,210 |
| Jun 15, 2026 | 69.10 | 69.10 | 65.60 | 65.60 | 65.60 | -5.07% | 33,145 |
| Jun 12, 2026 | 63.00 | 69.20 | 60.10 | 69.10 | 69.10 | 10.21% | 58,827 |
| Jun 11, 2026 | 62.80 | 63.00 | 60.00 | 62.70 | 62.70 | -0.16% | 17,643 |
| Jun 10, 2026 | 60.60 | 62.80 | 60.50 | 62.80 | 62.80 | 0.48% | 15,410 |
| Jun 9, 2026 | 62.50 | 63.10 | 62.00 | 62.50 | 62.50 | -0.79% | 45,705 |
| Jun 8, 2026 | 58.30 | 63.00 | 56.00 | 63.00 | 63.00 | 5.00% | 52,748 |