HTC & Solar Tech Service Ltd. (TPEX:7846)
Taiwan · Delayed Price · Currency is TWD 63.90
-6.10 (-8.71%)
At close: Jun 3, 2026
HTC & Solar Tech Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 67.60 | 67.80 | 63.30 | 63.90 | 63.90 | -8.71% | 90,132 |
| Jun 2, 2026 | 70.80 | 70.90 | 67.70 | 70.00 | 70.00 | -2.64% | 32,484 |
| Jun 1, 2026 | 74.40 | 74.40 | 70.90 | 71.90 | 71.90 | -3.36% | 23,175 |
| May 29, 2026 | 76.60 | 76.90 | 71.00 | 74.40 | 74.40 | -2.87% | 35,305 |
| May 28, 2026 | 80.00 | 80.00 | 74.50 | 76.60 | 76.60 | -1.79% | 40,649 |
| May 27, 2026 | 80.30 | 80.30 | 77.30 | 78.00 | 78.00 | -2.50% | 18,124 |
| May 26, 2026 | 80.80 | 80.90 | 77.30 | 80.00 | 80.00 | -1.23% | 31,748 |
| May 25, 2026 | 84.30 | 84.30 | 80.80 | 81.00 | 81.00 | -3.34% | 21,480 |
| May 22, 2026 | 83.80 | 84.70 | 83.00 | 83.80 | 83.80 | -0.24% | 30,080 |
| May 21, 2026 | 82.90 | 84.80 | 80.90 | 84.00 | 84.00 | 0.24% | 55,428 |
| May 20, 2026 | 80.80 | 83.80 | 80.80 | 83.80 | 83.80 | 3.71% | 5,001 |
| May 19, 2026 | 84.80 | 84.80 | 80.80 | 80.80 | 80.80 | -4.72% | 2,521 |
| May 18, 2026 | 84.00 | 84.80 | 84.00 | 84.80 | 84.80 | -0.12% | 11,450 |
| May 15, 2026 | 84.60 | 87.20 | 84.40 | 84.90 | 84.90 | -3.52% | 31,822 |
| May 14, 2026 | 88.80 | 88.80 | 85.70 | 88.00 | 88.00 | -0.45% | 22,818 |
| May 13, 2026 | 87.40 | 88.40 | 86.50 | 88.40 | 88.40 | -2.32% | 15,800 |
| May 12, 2026 | 90.10 | 90.90 | 90.00 | 90.50 | 90.50 | -0.22% | 18,300 |
| May 11, 2026 | 91.90 | 91.90 | 89.30 | 90.70 | 90.70 | -1.20% | 24,150 |
| May 8, 2026 | 94.10 | 94.10 | 90.70 | 91.80 | 91.80 | -0.43% | 25,557 |
| May 7, 2026 | 95.60 | 96.40 | 91.80 | 92.20 | 92.20 | -1.60% | 23,874 |
| May 6, 2026 | 95.70 | 95.70 | 93.70 | 93.70 | 93.70 | -1.37% | 2,010 |
| May 5, 2026 | 96.30 | 97.50 | 94.50 | 95.00 | 95.00 | - | 20,365 |
| May 4, 2026 | 94.90 | 99.30 | 94.50 | 95.00 | 95.00 | -0.31% | 24,708 |
| Apr 30, 2026 | 93.70 | 95.30 | 93.70 | 95.30 | 95.30 | 1.38% | 5,354 |
| Apr 29, 2026 | 89.30 | 95.00 | 89.30 | 94.00 | 94.00 | 1.08% | 19,671 |
| Apr 28, 2026 | 95.50 | 95.50 | 89.20 | 93.00 | 93.00 | -0.53% | 24,551 |
| Apr 27, 2026 | 98.00 | 98.00 | 93.50 | 93.50 | 93.50 | -6.50% | 31,676 |
| Apr 24, 2026 | 100.00 | 103.50 | 98.80 | 100.00 | 100.00 | 2.15% | 34,241 |
| Apr 23, 2026 | 106.00 | 106.00 | 95.00 | 97.90 | 97.90 | -5.87% | 77,135 |
| Apr 22, 2026 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.45% | 107,365 |
| Apr 21, 2026 | 94.00 | 110.00 | 91.10 | 110.00 | 110.00 | 20.88% | 166,010 |
| Apr 20, 2026 | 90.70 | 94.60 | 87.20 | 91.00 | 91.00 | 0.33% | 40,276 |
| Apr 17, 2026 | 90.40 | 90.90 | 86.60 | 90.70 | 90.70 | 0.22% | 91,963 |
| Apr 16, 2026 | 78.40 | 90.50 | 78.40 | 90.50 | 90.50 | 15.43% | 94,126 |
| Apr 15, 2026 | 79.00 | 79.50 | 75.60 | 78.40 | 78.40 | -5.43% | 43,169 |
| Apr 14, 2026 | 84.20 | 84.20 | 79.10 | 82.90 | 82.90 | 0.48% | 51,069 |
| Apr 13, 2026 | 84.90 | 88.80 | 79.00 | 82.50 | 82.50 | -1.79% | 102,752 |
| Apr 10, 2026 | 82.00 | 84.90 | 80.90 | 84.00 | 84.00 | 5.00% | 125,503 |
| Apr 9, 2026 | 71.90 | 82.00 | 71.90 | 80.00 | 80.00 | 11.27% | 138,662 |
| Apr 8, 2026 | 67.60 | 72.00 | 67.60 | 71.90 | 71.90 | 6.99% | 30,661 |
| Apr 7, 2026 | 66.30 | 69.10 | 66.30 | 67.20 | 67.20 | -2.75% | 15,401 |
| Apr 1, 2026 | 68.90 | 69.20 | 66.10 | 69.10 | 69.10 | 5.02% | 3,935 |
| Mar 31, 2026 | 69.30 | 69.80 | 65.80 | 65.80 | 65.80 | -8.86% | 54,264 |
| Mar 30, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.69% | 1,000 |
| Mar 27, 2026 | 70.20 | 71.00 | 69.10 | 71.00 | 71.00 | -1.93% | 31,446 |
| Mar 26, 2026 | 70.80 | 72.40 | 70.10 | 72.40 | 72.40 | 4.93% | 41,969 |
| Mar 25, 2026 | 70.90 | 70.90 | 67.60 | 69.00 | 69.00 | -2.68% | 49,121 |
| Mar 24, 2026 | 72.30 | 74.00 | 68.50 | 70.90 | 70.90 | -2.21% | 61,448 |
| Mar 23, 2026 | 81.30 | 82.10 | 70.10 | 72.50 | 72.50 | -10.71% | 136,423 |
| Mar 20, 2026 | 63.60 | 81.20 | 63.60 | 81.20 | 81.20 | 27.67% | 161,983 |