Hon. Precision, Inc. 7769
TWSE · Taiwan · Elektronische Technologie
TWD 5.490,00-15,00 (-0,27 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 5.490,00 | -0,27 % | TWD 5.570,00 | TWD 5.650,00 | TWD 5.435,00 | 395,80K |
| 2026-09-30 | TWD 5.505,00 | -1,43 % | TWD 5.650,00 | TWD 5.650,00 | TWD 5.380,00 | 797,58K |
| 2026-09-29 | TWD 5.585,00 | -1,50 % | TWD 5.605,00 | TWD 5.795,00 | TWD 5.570,00 | 879,52K |
| 2026-09-24 | TWD 5.670,00 | -5,10 % | TWD 5.905,00 | TWD 5.975,00 | TWD 5.650,00 | 978,56K |
| 2026-09-23 | TWD 5.975,00 | -2,92 % | TWD 6.170,00 | TWD 6.200,00 | TWD 5.965,00 | 594,42K |
| 2026-09-22 | TWD 6.155,00 | +2,58 % | TWD 6.210,00 | TWD 6.225,00 | TWD 5.925,00 | 1,14M |
| 2026-09-21 | TWD 6.000,00 | -8,26 % | TWD 6.530,00 | TWD 6.530,00 | TWD 5.920,00 | 1,49M |
| 2026-09-18 | TWD 6.540,00 | +6,60 % | TWD 6.225,00 | TWD 6.540,00 | TWD 6.140,00 | 3,14M |
| 2026-09-17 | TWD 6.135,00 | +0,16 % | TWD 6.230,00 | TWD 6.615,00 | TWD 6.055,00 | 984,09K |
| 2026-09-16 | TWD 6.125,00 | -0,16 % | TWD 6.205,00 | TWD 6.235,00 | TWD 6.100,00 | 380,23K |
| 2026-09-15 | TWD 6.135,00 | -2,70 % | TWD 6.255,00 | TWD 6.285,00 | TWD 6.105,00 | 382,15K |
| 2026-09-14 | TWD 6.305,00 | -0,08 % | TWD 6.295,00 | TWD 6.470,00 | TWD 6.210,00 | 442,08K |
| 2026-09-11 | TWD 6.310,00 | -2,55 % | TWD 6.350,00 | TWD 6.440,00 | TWD 6.210,00 | 444,13K |
| 2026-09-10 | TWD 6.475,00 | -3,65 % | TWD 6.720,00 | TWD 6.720,00 | TWD 6.415,00 | 544,76K |
| 2026-09-09 | TWD 6.720,00 | -3,59 % | TWD 7.100,00 | TWD 7.150,00 | TWD 6.655,00 | 787,94K |
| 2026-09-08 | TWD 6.970,00 | +6,17 % | TWD 6.565,00 | TWD 7.160,00 | TWD 6.500,00 | 1,70M |
| 2026-09-07 | TWD 6.565,00 | +9,78 % | TWD 6.155,00 | TWD 6.575,00 | TWD 6.150,00 | 1,21M |
| 2026-09-04 | TWD 5.980,00 | +1,87 % | TWD 6.070,00 | TWD 6.125,00 | TWD 5.885,00 | 381,48K |
| 2026-09-03 | TWD 5.870,00 | +2,80 % | TWD 5.810,00 | TWD 6.025,00 | TWD 5.620,00 | 862,53K |
| 2026-09-02 | TWD 5.710,00 | -2,73 % | TWD 5.875,00 | TWD 5.875,00 | TWD 5.700,00 | 762,51K |
| 2026-09-01 | TWD 5.870,00 | +0,17 % | TWD 5.865,00 | TWD 5.990,00 | TWD 5.755,00 | 973,39K |
| 2026-08-31 | TWD 5.860,00 | -9,71 % | TWD 6.485,00 | TWD 6.485,00 | TWD 5.845,00 | 1,26M |
| 2026-08-28 | TWD 6.490,00 | +2,29 % | TWD 6.345,00 | TWD 6.540,00 | TWD 6.310,00 | 471,27K |
| 2026-08-27 | TWD 6.345,00 | +0,16 % | TWD 6.350,00 | TWD 6.520,00 | TWD 6.295,00 | 414,14K |
| 2026-08-26 | TWD 6.335,00 | +2,01 % | TWD 6.210,00 | TWD 6.345,00 | TWD 6.085,00 | 319,20K |
| 2026-08-25 | TWD 6.210,00 | -0,72 % | TWD 6.155,00 | TWD 6.240,00 | TWD 6.060,00 | 413,23K |
| 2026-08-24 | TWD 6.255,00 | -2,34 % | TWD 6.405,00 | TWD 6.560,00 | TWD 6.255,00 | 234,72K |
| 2026-08-21 | TWD 6.405,00 | -0,77 % | TWD 6.405,00 | TWD 6.550,00 | TWD 6.350,00 | 306,29K |
| 2026-08-20 | TWD 6.455,00 | +0,16 % | TWD 6.645,00 | TWD 6.645,00 | TWD 6.280,00 | 390,07K |
| 2026-08-19 | TWD 6.445,00 | -1,23 % | TWD 6.350,00 | TWD 6.705,00 | TWD 6.300,00 | 415,11K |
| 2026-08-18 | TWD 6.525,00 | -3,33 % | TWD 6.670,00 | TWD 6.775,00 | TWD 6.500,00 | 500,91K |
| 2026-08-17 | TWD 6.750,00 | +2,43 % | TWD 6.600,00 | TWD 6.825,00 | TWD 6.465,00 | 426,50K |
| 2026-08-14 | TWD 6.590,00 | -2,66 % | TWD 6.950,00 | TWD 6.960,00 | TWD 6.560,00 | 558,42K |
| 2026-08-13 | TWD 6.770,00 | +4,48 % | TWD 6.645,00 | TWD 6.845,00 | TWD 6.505,00 | 998,40K |
| 2026-08-12 | TWD 6.480,00 | +2,05 % | TWD 6.380,00 | TWD 6.600,00 | TWD 6.380,00 | 361,73K |
| 2026-08-11 | TWD 6.350,00 | +1,11 % | TWD 6.160,00 | TWD 6.375,00 | TWD 6.160,00 | 330,25K |
| 2026-08-10 | TWD 6.280,00 | -0,63 % | TWD 6.320,00 | TWD 6.450,00 | TWD 6.225,00 | 643,27K |
| 2026-08-07 | TWD 6.320,00 | -2,39 % | TWD 6.635,00 | TWD 6.720,00 | TWD 6.305,00 | 508,93K |
| 2026-08-06 | TWD 6.475,00 | -0,84 % | TWD 6.415,00 | TWD 6.550,00 | TWD 6.220,00 | 445,21K |
| 2026-08-05 | TWD 6.530,00 | +5,49 % | TWD 6.400,00 | TWD 6.600,00 | TWD 6.325,00 | 575,35K |
| 2026-08-04 | TWD 6.190,00 | -3,66 % | TWD 6.395,00 | TWD 6.505,00 | TWD 6.140,00 | 750,24K |
| 2026-08-03 | TWD 6.425,00 | +3,96 % | TWD 6.555,00 | TWD 6.680,00 | TWD 6.325,00 | 1,93M |
| 2026-07-31 | TWD 6.180,00 | +9,96 % | TWD 6.180,00 | TWD 6.180,00 | TWD 6.180,00 | 230,06K |
| 2026-07-30 | TWD 5.620,00 | +8,60 % | TWD 5.235,00 | TWD 5.620,00 | TWD 5.060,00 | 1,51M |
| 2026-07-29 | TWD 5.175,00 | -10,00 % | TWD 5.685,00 | TWD 5.760,00 | TWD 5.175,00 | 1,03M |
| 2026-07-28 | TWD 5.750,00 | -5,89 % | TWD 5.800,00 | TWD 5.960,00 | TWD 5.700,00 | 549,44K |
| 2026-07-27 | TWD 6.110,00 | +0,91 % | TWD 6.075,00 | TWD 6.205,00 | TWD 5.860,00 | 551,18K |
| 2026-07-24 | TWD 6.055,00 | -6,34 % | TWD 6.450,00 | TWD 6.450,00 | TWD 6.035,00 | 570,54K |
| 2026-07-23 | TWD 6.465,00 | +0,94 % | TWD 6.450,00 | TWD 6.680,00 | TWD 6.375,00 | 430,17K |
| 2026-07-22 | TWD 6.405,00 | -1,46 % | TWD 6.690,00 | TWD 6.710,00 | TWD 6.375,00 | 482,63K |
| 2026-07-21 | TWD 6.500,00 | +8,24 % | TWD 6.080,00 | TWD 6.500,00 | TWD 6.080,00 | 504,09K |
| 2026-07-20 | TWD 6.005,00 | -1,07 % | TWD 6.055,00 | TWD 6.160,00 | TWD 5.715,00 | 722,91K |
| 2026-07-17 | TWD 6.070,00 | -9,34 % | TWD 6.430,00 | TWD 6.460,00 | TWD 6.030,00 | 701,08K |
| 2026-07-16 | TWD 6.695,00 | -0,37 % | TWD 6.665,00 | TWD 6.730,00 | TWD 6.325,00 | 485,00K |
| 2026-07-15 | TWD 6.720,00 | +5,08 % | TWD 6.720,00 | TWD 6.855,00 | TWD 6.415,00 | 537,31K |
| 2026-07-14 | TWD 6.395,00 | -4,62 % | TWD 6.750,00 | TWD 6.750,00 | TWD 6.050,00 | 527,26K |
| 2026-07-13 | TWD 6.705,00 | +0,68 % | TWD 6.990,00 | TWD 6.995,00 | TWD 6.605,00 | 754,18K |
| 2026-07-10 | TWD 6.660,00 | 0,00 % | TWD 6.660,00 | TWD 6.660,00 | TWD 6.660,00 | 0 |
| 2026-07-09 | TWD 6.660,00 | +9,99 % | TWD 6.410,00 | TWD 6.660,00 | TWD 6.205,00 | 585,16K |
| 2026-07-08 | TWD 6.055,00 | -2,02 % | TWD 6.340,00 | TWD 6.340,00 | TWD 6.010,00 | 551,09K |
| 2026-07-07 | TWD 6.180,00 | -9,12 % | TWD 6.800,00 | TWD 6.865,00 | TWD 6.160,00 | 620,12K |
| 2026-07-06 | TWD 6.800,00 | -0,95 % | TWD 7.030,00 | TWD 7.030,00 | TWD 6.660,00 | 346,21K |
| 2026-07-03 | TWD 6.865,00 | -2,35 % | TWD 6.820,00 | TWD 6.945,00 | TWD 6.710,00 | 627,42K |
| 2026-07-02 | TWD 7.030,00 | +1,01 % | TWD 6.845,00 | TWD 7.080,00 | TWD 6.710,00 | 640,88K |
| 2026-07-01 | TWD 6.960,00 | +7,57 % | TWD 6.745,00 | TWD 7.115,00 | TWD 6.695,00 | 930,00K |
| 2026-06-30 | TWD 6.470,00 | +1,17 % | TWD 6.410,00 | TWD 6.625,00 | TWD 6.305,00 | 635,33K |
| 2026-06-29 | TWD 6.395,00 | -1,62 % | TWD 6.400,00 | TWD 6.580,00 | TWD 6.230,00 | 591,39K |
| 2026-06-26 | TWD 6.500,00 | -6,07 % | TWD 6.830,00 | TWD 6.960,00 | TWD 6.440,00 | 496,08K |
| 2026-06-25 | TWD 6.920,00 | +2,44 % | TWD 6.960,00 | TWD 7.030,00 | TWD 6.695,00 | 496,41K |
| 2026-06-24 | TWD 6.755,00 | -0,81 % | TWD 6.635,00 | TWD 6.765,00 | TWD 6.605,00 | 551,28K |
| 2026-06-23 | TWD 6.810,00 | -1,52 % | TWD 6.990,00 | TWD 7.000,00 | TWD 6.810,00 | 555,80K |
| 2026-06-22 | TWD 6.915,00 | -0,86 % | TWD 7.010,00 | TWD 7.150,00 | TWD 6.760,00 | 1,05M |
| 2026-06-18 | TWD 6.975,00 | -4,84 % | TWD 7.330,00 | TWD 7.410,00 | TWD 6.950,00 | 1,27M |
| 2026-06-17 | TWD 7.330,00 | -0,41 % | TWD 7.430,00 | TWD 7.430,00 | TWD 7.150,00 | 439,86K |
| 2026-06-16 | TWD 7.360,00 | +2,15 % | TWD 7.205,00 | TWD 7.460,00 | TWD 7.010,00 | 529,72K |
| 2026-06-15 | TWD 7.205,00 | -0,07 % | TWD 7.425,00 | TWD 7.575,00 | TWD 7.195,00 | 414,66K |
| 2026-06-12 | TWD 7.210,00 | +2,20 % | TWD 7.395,00 | TWD 7.545,00 | TWD 7.200,00 | 558,17K |
| 2026-06-11 | TWD 7.055,00 | +3,14 % | TWD 7.000,00 | TWD 7.070,00 | TWD 6.620,00 | 728,96K |
| 2026-06-10 | TWD 6.840,00 | -1,51 % | TWD 6.895,00 | TWD 7.455,00 | TWD 6.830,00 | 802,80K |
| 2026-06-09 | TWD 6.945,00 | -1,28 % | TWD 6.920,00 | TWD 7.025,00 | TWD 6.770,00 | 833,60K |
| 2026-06-08 | TWD 7.035,00 | -3,30 % | TWD 6.595,00 | TWD 7.270,00 | TWD 6.595,00 | 844,40K |
| 2026-06-05 | TWD 7.275,00 | -1,49 % | TWD 7.195,00 | TWD 7.500,00 | TWD 7.100,00 | 628,74K |
| 2026-06-04 | TWD 7.385,00 | -1,86 % | TWD 7.480,00 | TWD 7.645,00 | TWD 7.355,00 | 383,54K |
| 2026-06-03 | TWD 7.525,00 | +4,88 % | TWD 7.450,00 | TWD 7.800,00 | TWD 7.360,00 | 650,66K |
| 2026-06-02 | TWD 7.175,00 | -4,52 % | TWD 7.120,00 | TWD 7.480,00 | TWD 7.110,00 | 1,09M |
| 2026-06-01 | TWD 7.515,00 | -9,02 % | TWD 8.090,00 | TWD 8.165,00 | TWD 7.515,00 | 1,06M |
| 2026-05-29 | TWD 8.260,00 | +7,27 % | TWD 8.000,00 | TWD 8.465,00 | TWD 7.815,00 | 1,77M |
| 2026-05-28 | TWD 7.700,00 | -1,28 % | TWD 7.945,00 | TWD 8.435,00 | TWD 7.605,00 | 1,31M |
| 2026-05-27 | TWD 7.800,00 | -1,27 % | TWD 7.855,00 | TWD 7.980,00 | TWD 7.800,00 | 255,73K |
| 2026-05-26 | TWD 7.900,00 | +3,34 % | TWD 7.560,00 | TWD 8.045,00 | TWD 7.560,00 | 244,68K |