Hotron Precision Electronic Industrial Co. Ltd. 3092
TWSE · Taiwan · Producer Manufacturing
TWD 23.95-0.35 (-1.44%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 23.95 | -1.44% | TWD 24.40 | TWD 24.40 | TWD 23.90 | 209.52K |
| 2026-10-01 | TWD 24.30 | -2.80% | TWD 24.70 | TWD 24.90 | TWD 24.00 | 753.00K |
| 2026-09-30 | TWD 25.00 | +9.89% | TWD 22.80 | TWD 25.00 | TWD 22.75 | 1.37M |
| 2026-09-29 | TWD 22.75 | 0.00% | TWD 22.75 | TWD 23.10 | TWD 22.70 | 148.00K |
| 2026-09-24 | TWD 22.75 | +0.66% | TWD 22.50 | TWD 23.15 | TWD 22.50 | 60.34K |
| 2026-09-23 | TWD 22.60 | -1.31% | TWD 22.90 | TWD 22.90 | TWD 22.60 | 89.06K |
| 2026-09-22 | TWD 22.90 | -1.93% | TWD 23.80 | TWD 23.80 | TWD 22.90 | 129.00K |
| 2026-09-21 | TWD 23.35 | +0.86% | TWD 23.50 | TWD 23.50 | TWD 23.10 | 59.00K |
| 2026-09-18 | TWD 23.15 | +4.51% | TWD 22.40 | TWD 23.80 | TWD 22.00 | 360.50K |
| 2026-09-17 | TWD 22.15 | -0.89% | TWD 22.35 | TWD 22.35 | TWD 22.00 | 160.40K |
| 2026-09-16 | TWD 22.35 | +3.47% | TWD 22.00 | TWD 22.60 | TWD 21.65 | 335.00K |
| 2026-09-15 | TWD 21.60 | -4.00% | TWD 22.55 | TWD 23.00 | TWD 21.60 | 249.14K |
| 2026-09-14 | TWD 22.50 | -1.32% | TWD 22.80 | TWD 23.00 | TWD 22.30 | 133.03K |
| 2026-09-11 | TWD 22.80 | -2.15% | TWD 23.20 | TWD 23.60 | TWD 22.80 | 138.04K |
| 2026-09-10 | TWD 23.30 | -2.10% | TWD 23.20 | TWD 23.55 | TWD 23.20 | 134.07K |
| 2026-09-09 | TWD 23.80 | +0.63% | TWD 23.65 | TWD 24.30 | TWD 23.65 | 194.76K |
| 2026-09-08 | TWD 23.65 | +0.42% | TWD 23.55 | TWD 23.85 | TWD 23.50 | 159.00K |
| 2026-09-07 | TWD 23.55 | 0.00% | TWD 23.75 | TWD 23.75 | TWD 23.20 | 91.12K |
| 2026-09-04 | TWD 23.55 | +0.21% | TWD 23.55 | TWD 23.55 | TWD 23.30 | 113.00K |
| 2026-09-03 | TWD 23.50 | -1.67% | TWD 24.00 | TWD 24.00 | TWD 23.50 | 127.00K |
| 2026-09-02 | TWD 23.90 | -0.42% | TWD 23.85 | TWD 24.45 | TWD 23.65 | 167.00K |
| 2026-09-01 | TWD 24.00 | -1.64% | TWD 25.40 | TWD 25.40 | TWD 23.85 | 173.55K |
| 2026-08-31 | TWD 24.40 | -1.21% | TWD 24.30 | TWD 24.70 | TWD 24.10 | 97.00K |
| 2026-08-28 | TWD 24.70 | -0.60% | TWD 24.95 | TWD 24.95 | TWD 24.10 | 124.00K |
| 2026-08-27 | TWD 24.85 | +0.81% | TWD 25.15 | TWD 25.40 | TWD 24.65 | 197.19K |
| 2026-08-26 | TWD 24.65 | +1.86% | TWD 24.20 | TWD 24.70 | TWD 24.00 | 127.09K |
| 2026-08-25 | TWD 24.20 | -1.43% | TWD 24.50 | TWD 24.65 | TWD 23.80 | 257.00K |
| 2026-08-24 | TWD 24.55 | +2.29% | TWD 24.30 | TWD 24.90 | TWD 24.30 | 211.08K |
| 2026-08-21 | TWD 24.00 | +0.42% | TWD 23.70 | TWD 24.35 | TWD 23.55 | 103.00K |
| 2026-08-20 | TWD 23.90 | +2.14% | TWD 23.75 | TWD 24.10 | TWD 23.40 | 163.22K |
| 2026-08-19 | TWD 23.40 | -1.06% | TWD 23.85 | TWD 23.85 | TWD 23.20 | 185.03K |
| 2026-08-18 | TWD 23.65 | -1.66% | TWD 24.15 | TWD 24.55 | TWD 23.55 | 159.00K |
| 2026-08-17 | TWD 24.05 | +0.63% | TWD 24.45 | TWD 24.45 | TWD 23.50 | 98.00K |
| 2026-08-14 | TWD 23.90 | -0.21% | TWD 24.20 | TWD 24.20 | TWD 23.55 | 159.00K |
| 2026-08-13 | TWD 23.95 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 23.85 | 175.26K |
| 2026-08-12 | TWD 23.95 | +1.91% | TWD 23.90 | TWD 24.15 | TWD 23.75 | 72.03K |
| 2026-08-11 | TWD 23.50 | -0.42% | TWD 23.50 | TWD 23.60 | TWD 23.10 | 116.02K |
| 2026-08-10 | TWD 23.60 | -0.42% | TWD 23.05 | TWD 24.00 | TWD 23.05 | 161.60K |
| 2026-08-07 | TWD 23.70 | +0.21% | TWD 24.70 | TWD 24.70 | TWD 23.10 | 69.08K |
| 2026-08-06 | TWD 23.65 | +0.21% | TWD 23.60 | TWD 23.65 | TWD 22.95 | 95.00K |
| 2026-08-05 | TWD 23.60 | +2.16% | TWD 23.30 | TWD 23.85 | TWD 23.30 | 144.00K |
| 2026-08-04 | TWD 23.10 | +1.09% | TWD 22.70 | TWD 23.15 | TWD 22.60 | 184.72K |
| 2026-08-03 | TWD 22.85 | +0.88% | TWD 22.75 | TWD 23.45 | TWD 22.30 | 144.00K |
| 2026-07-31 | TWD 22.65 | +4.62% | TWD 22.60 | TWD 23.10 | TWD 22.40 | 226.14K |
| 2026-07-30 | TWD 21.65 | -4.63% | TWD 22.60 | TWD 23.05 | TWD 21.60 | 385.05K |
| 2026-07-29 | TWD 22.70 | -4.42% | TWD 24.70 | TWD 24.70 | TWD 21.70 | 514.00K |
| 2026-07-28 | TWD 23.75 | -4.23% | TWD 24.20 | TWD 24.20 | TWD 23.55 | 192.48K |
| 2026-07-27 | TWD 24.80 | +1.64% | TWD 24.50 | TWD 24.80 | TWD 23.95 | 160.03K |
| 2026-07-24 | TWD 24.40 | -0.81% | TWD 24.60 | TWD 24.60 | TWD 24.05 | 169.00K |
| 2026-07-23 | TWD 24.60 | +0.82% | TWD 25.35 | TWD 25.35 | TWD 24.35 | 182.20K |
| 2026-07-22 | TWD 24.40 | +2.09% | TWD 24.30 | TWD 24.85 | TWD 24.20 | 174.09K |
| 2026-07-21 | TWD 23.90 | +0.84% | TWD 24.40 | TWD 24.40 | TWD 23.70 | 214.02K |
| 2026-07-20 | TWD 23.70 | -1.25% | TWD 24.15 | TWD 24.80 | TWD 23.60 | 330.00K |
| 2026-07-17 | TWD 24.00 | -5.51% | TWD 25.80 | TWD 25.80 | TWD 24.00 | 539.03K |
| 2026-07-16 | TWD 25.40 | -2.50% | TWD 26.05 | TWD 26.05 | TWD 25.25 | 370.00K |
| 2026-07-15 | TWD 26.05 | -0.57% | TWD 26.40 | TWD 26.50 | TWD 26.00 | 365.01K |
| 2026-07-14 | TWD 26.20 | -1.32% | TWD 26.55 | TWD 27.65 | TWD 24.65 | 854.01K |
| 2026-07-13 | TWD 26.55 | -7.81% | TWD 28.50 | TWD 29.05 | TWD 26.20 | 1.35M |
| 2026-07-10 | TWD 28.80 | 0.00% | TWD 28.80 | TWD 28.80 | TWD 28.80 | 0 |
| 2026-07-09 | TWD 28.80 | -2.70% | TWD 29.60 | TWD 30.05 | TWD 28.80 | 510.09K |
| 2026-07-08 | TWD 29.60 | -3.27% | TWD 30.65 | TWD 31.40 | TWD 29.15 | 813.07K |
| 2026-07-07 | TWD 30.60 | -5.56% | TWD 35.50 | TWD 35.60 | TWD 30.05 | 2.56M |
| 2026-07-06 | TWD 32.40 | -1.97% | TWD 33.05 | TWD 33.45 | TWD 32.30 | 691.01K |
| 2026-07-03 | TWD 33.05 | +5.25% | TWD 31.20 | TWD 33.95 | TWD 31.20 | 1.46M |
| 2026-07-02 | TWD 31.40 | -4.41% | TWD 32.00 | TWD 32.40 | TWD 31.10 | 1.11M |
| 2026-07-01 | TWD 32.85 | +7.35% | TWD 30.85 | TWD 33.65 | TWD 30.85 | 3.95M |
| 2026-06-30 | TWD 30.60 | +4.62% | TWD 29.30 | TWD 31.00 | TWD 29.25 | 525.07K |
| 2026-06-29 | TWD 29.25 | -1.18% | TWD 29.65 | TWD 29.80 | TWD 28.70 | 420.46K |
| 2026-06-26 | TWD 29.60 | -3.27% | TWD 30.45 | TWD 30.95 | TWD 29.60 | 507.01K |
| 2026-06-25 | TWD 30.60 | -0.65% | TWD 30.95 | TWD 31.20 | TWD 30.15 | 281.00K |
| 2026-06-24 | TWD 30.80 | -1.28% | TWD 31.00 | TWD 31.15 | TWD 30.30 | 436.02K |
| 2026-06-23 | TWD 31.20 | -4.59% | TWD 32.50 | TWD 32.60 | TWD 30.45 | 978.02K |
| 2026-06-22 | TWD 32.70 | +4.47% | TWD 31.75 | TWD 34.20 | TWD 31.30 | 2.01M |
| 2026-06-18 | TWD 31.30 | -2.80% | TWD 31.95 | TWD 32.80 | TWD 31.25 | 2.10M |
| 2026-06-17 | TWD 32.20 | +9.90% | TWD 29.70 | TWD 32.20 | TWD 29.70 | 2.55M |
| 2026-06-16 | TWD 29.30 | -1.84% | TWD 30.50 | TWD 30.55 | TWD 29.00 | 482.05K |
| 2026-06-15 | TWD 29.85 | +3.65% | TWD 28.85 | TWD 29.85 | TWD 28.85 | 295.98K |
| 2026-06-12 | TWD 28.80 | +2.86% | TWD 28.55 | TWD 29.00 | TWD 28.40 | 254.62K |
| 2026-06-11 | TWD 28.00 | -1.75% | TWD 28.05 | TWD 28.70 | TWD 27.60 | 328.10K |
| 2026-06-10 | TWD 28.50 | -2.40% | TWD 29.20 | TWD 29.90 | TWD 28.50 | 486.07K |
| 2026-06-09 | TWD 29.20 | +0.69% | TWD 29.00 | TWD 29.50 | TWD 28.70 | 407.32K |
| 2026-06-08 | TWD 29.00 | -3.81% | TWD 27.15 | TWD 29.55 | TWD 27.15 | 716.01K |
| 2026-06-05 | TWD 30.15 | -2.27% | TWD 31.20 | TWD 31.20 | TWD 29.95 | 570.06K |
| 2026-06-04 | TWD 30.85 | +0.82% | TWD 30.90 | TWD 31.95 | TWD 30.15 | 974.34K |
| 2026-06-03 | TWD 30.60 | -0.49% | TWD 31.30 | TWD 31.30 | TWD 30.15 | 486.33K |
| 2026-06-02 | TWD 30.75 | -3.76% | TWD 31.95 | TWD 32.35 | TWD 30.40 | 981.18K |
| 2026-06-01 | TWD 31.95 | +9.61% | TWD 29.45 | TWD 32.05 | TWD 29.30 | 1.59M |
| 2026-05-29 | TWD 29.15 | +0.87% | TWD 29.00 | TWD 29.60 | TWD 29.00 | 470.07K |
| 2026-05-28 | TWD 28.90 | -2.03% | TWD 29.50 | TWD 30.50 | TWD 28.75 | 497.11K |
| 2026-05-27 | TWD 29.50 | -2.64% | TWD 30.50 | TWD 30.85 | TWD 29.40 | 602.76K |