HTC & Solar Tech Service Ltd. (TPEX:7846)
Taiwan · Delayed Price · Currency is TWD 67.90
-2.40 (-3.41%)
At close: Jul 17, 2026
HTC & Solar Tech Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 60.10 | 60.90 | 58.30 | 60.00 | 60.00 | -1.96% | 47,577 |
| Jun 4, 2026 | 64.20 | 64.20 | 58.60 | 61.20 | 61.20 | -4.23% | 61,251 |
| 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 |