Honyi Precision Industry Co., Ltd. 4530
TPEX · Taiwan · Producer Manufacturing
TWD 24.00-0.10 (-0.41%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.10 | -2.63% | TWD 24.90 | TWD 24.95 | TWD 24.10 | 3.00K |
| 2026-09-30 | TWD 24.75 | +2.27% | TWD 24.95 | TWD 24.95 | TWD 24.15 | 10.01K |
| 2026-09-29 | TWD 24.20 | +0.41% | TWD 23.50 | TWD 24.25 | TWD 23.45 | 9.11K |
| 2026-09-24 | TWD 24.10 | -3.60% | TWD 24.10 | TWD 24.10 | TWD 24.10 | 1.00K |
| 2026-09-23 | TWD 25.00 | +0.60% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 1.39K |
| 2026-09-22 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 24.85 | TWD 24.85 | 0 |
| 2026-09-21 | TWD 24.85 | +9.47% | TWD 22.85 | TWD 24.85 | TWD 22.60 | 38.01K |
| 2026-09-18 | TWD 22.70 | -6.58% | TWD 23.85 | TWD 23.85 | TWD 22.00 | 101.00K |
| 2026-09-17 | TWD 24.30 | -3.19% | TWD 24.55 | TWD 24.55 | TWD 22.60 | 96.00K |
| 2026-09-16 | TWD 25.10 | -2.33% | TWD 25.45 | TWD 25.45 | TWD 25.10 | 2.02K |
| 2026-09-15 | TWD 25.70 | 0.00% | TWD 25.70 | TWD 25.70 | TWD 25.70 | 1.00K |
| 2026-09-14 | TWD 25.70 | -0.58% | TWD 25.70 | TWD 25.70 | TWD 25.70 | 1.00K |
| 2026-09-11 | TWD 25.85 | +0.19% | TWD 25.05 | TWD 25.85 | TWD 25.05 | 13.00K |
| 2026-09-10 | TWD 25.80 | -0.58% | TWD 25.50 | TWD 25.80 | TWD 25.05 | 128.05K |
| 2026-09-09 | TWD 25.95 | 0.00% | TWD 26.85 | TWD 27.70 | TWD 25.95 | 14.00K |
| 2026-09-08 | TWD 25.95 | -6.99% | TWD 28.85 | TWD 29.75 | TWD 25.45 | 99.03K |
| 2026-09-07 | TWD 27.90 | -0.18% | TWD 28.90 | TWD 28.90 | TWD 27.90 | 12.00K |
| 2026-09-04 | TWD 27.95 | +3.52% | TWD 27.90 | TWD 28.75 | TWD 27.90 | 7.39K |
| 2026-09-03 | TWD 27.00 | -1.64% | TWD 28.40 | TWD 29.35 | TWD 27.00 | 18.00K |
| 2026-09-02 | TWD 27.45 | -4.02% | TWD 27.45 | TWD 27.45 | TWD 27.45 | 1.00K |
| 2026-09-01 | TWD 28.60 | -1.38% | TWD 28.55 | TWD 30.25 | TWD 28.55 | 9.08K |
| 2026-08-31 | TWD 29.00 | -3.01% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 1.00K |
| 2026-08-28 | TWD 29.90 | -0.99% | TWD 30.50 | TWD 30.90 | TWD 29.90 | 48.01K |
| 2026-08-27 | TWD 30.20 | +7.09% | TWD 28.30 | TWD 31.00 | TWD 28.20 | 98.59K |
| 2026-08-26 | TWD 28.20 | +5.62% | TWD 27.50 | TWD 28.30 | TWD 27.50 | 52.40K |
| 2026-08-25 | TWD 26.70 | -3.61% | TWD 27.75 | TWD 27.75 | TWD 26.70 | 23.38K |
| 2026-08-24 | TWD 27.70 | +6.13% | TWD 27.90 | TWD 27.90 | TWD 27.05 | 14.00K |
| 2026-08-21 | TWD 26.10 | -2.61% | TWD 26.95 | TWD 26.95 | TWD 26.10 | 4.00K |
| 2026-08-20 | TWD 26.80 | 0.00% | TWD 26.80 | TWD 26.80 | TWD 26.60 | 26.04K |
| 2026-08-19 | TWD 26.80 | +2.10% | TWD 26.10 | TWD 26.80 | TWD 26.00 | 26.00K |
| 2026-08-18 | TWD 26.25 | -0.94% | TWD 26.00 | TWD 26.25 | TWD 26.00 | 7.11K |
| 2026-08-17 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.50 | TWD 26.50 | 0 |
| 2026-08-14 | TWD 26.50 | -1.12% | TWD 26.20 | TWD 26.50 | TWD 26.20 | 8.49K |
| 2026-08-13 | TWD 26.80 | +4.69% | TWD 25.55 | TWD 26.80 | TWD 25.40 | 10.23K |
| 2026-08-12 | TWD 25.60 | 0.00% | TWD 25.55 | TWD 25.60 | TWD 25.55 | 2.15K |
| 2026-08-11 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 0 |
| 2026-08-10 | TWD 25.60 | 0.00% | TWD 25.55 | TWD 25.60 | TWD 25.55 | 4.10K |
| 2026-08-07 | TWD 25.60 | +5.13% | TWD 24.05 | TWD 25.60 | TWD 24.05 | 3.43K |
| 2026-08-06 | TWD 24.35 | 0.00% | TWD 24.35 | TWD 24.35 | TWD 24.35 | 1.00K |
| 2026-08-05 | TWD 24.35 | +0.83% | TWD 24.65 | TWD 24.75 | TWD 24.35 | 6.00K |
| 2026-08-04 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 24.15 | 0 |
| 2026-08-03 | TWD 24.15 | 0.00% | TWD 24.15 | TWD 24.15 | TWD 24.15 | 0 |
| 2026-07-31 | TWD 24.15 | -3.01% | TWD 23.55 | TWD 24.15 | TWD 23.55 | 7.00K |
| 2026-07-30 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 0 |
| 2026-07-29 | TWD 24.90 | -0.40% | TWD 26.85 | TWD 26.85 | TWD 24.50 | 15.00K |
| 2026-07-28 | TWD 25.00 | +0.81% | TWD 24.85 | TWD 25.00 | TWD 24.85 | 4.01K |
| 2026-07-27 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 0 |
| 2026-07-24 | TWD 24.80 | +1.85% | TWD 24.80 | TWD 24.80 | TWD 24.80 | 1.00K |
| 2026-07-23 | TWD 24.35 | -2.99% | TWD 24.10 | TWD 25.40 | TWD 24.10 | 6.00K |
| 2026-07-22 | TWD 25.10 | -1.38% | TWD 25.85 | TWD 25.85 | TWD 25.00 | 9.00K |
| 2026-07-21 | TWD 25.45 | -5.57% | TWD 25.60 | TWD 25.90 | TWD 25.30 | 15.00K |
| 2026-07-20 | TWD 26.95 | +3.65% | TWD 25.30 | TWD 26.95 | TWD 25.30 | 15.15K |
| 2026-07-17 | TWD 26.00 | -1.52% | TWD 25.00 | TWD 26.00 | TWD 24.80 | 9.25K |
| 2026-07-16 | TWD 26.40 | +2.72% | TWD 26.60 | TWD 26.60 | TWD 25.70 | 4.10K |
| 2026-07-15 | TWD 25.70 | -2.10% | TWD 25.25 | TWD 25.70 | TWD 25.25 | 3.40K |
| 2026-07-14 | TWD 26.25 | 0.00% | TWD 26.25 | TWD 26.25 | TWD 26.25 | 0 |
| 2026-07-13 | TWD 26.25 | +0.77% | TWD 26.25 | TWD 26.25 | TWD 26.25 | 1.00K |
| 2026-07-10 | TWD 26.05 | 0.00% | TWD 26.05 | TWD 26.05 | TWD 26.05 | 0 |
| 2026-07-09 | TWD 26.05 | 0.00% | TWD 26.05 | TWD 26.05 | TWD 26.05 | 0 |
| 2026-07-08 | TWD 26.05 | +1.76% | TWD 26.55 | TWD 26.55 | TWD 25.55 | 8.32K |
| 2026-07-07 | TWD 25.60 | -4.66% | TWD 25.60 | TWD 26.40 | TWD 25.60 | 4.00K |
| 2026-07-06 | TWD 26.85 | +0.56% | TWD 26.65 | TWD 26.85 | TWD 26.65 | 6.00K |
| 2026-07-03 | TWD 26.70 | -0.19% | TWD 26.70 | TWD 26.70 | TWD 25.80 | 16.00K |
| 2026-07-02 | TWD 26.75 | +2.10% | TWD 26.20 | TWD 28.30 | TWD 26.05 | 21.00K |
| 2026-07-01 | TWD 26.20 | -0.38% | TWD 26.30 | TWD 26.35 | TWD 25.60 | 31.14K |
| 2026-06-30 | TWD 26.30 | -9.93% | TWD 28.00 | TWD 28.30 | TWD 26.30 | 300.30K |
| 2026-06-29 | TWD 29.20 | +4.85% | TWD 28.25 | TWD 30.60 | TWD 28.25 | 439.19K |
| 2026-06-26 | TWD 27.85 | +9.86% | TWD 26.00 | TWD 27.85 | TWD 26.00 | 157.79K |
| 2026-06-25 | TWD 25.35 | +5.63% | TWD 24.50 | TWD 25.35 | TWD 24.30 | 9.45K |
| 2026-06-24 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.95 | TWD 24.00 | 16.00K |
| 2026-06-23 | TWD 24.10 | -1.63% | TWD 23.80 | TWD 24.50 | TWD 23.80 | 5.00K |
| 2026-06-22 | TWD 24.50 | 0.00% | TWD 24.50 | TWD 24.50 | TWD 24.50 | 0 |
| 2026-06-18 | TWD 24.50 | -2.00% | TWD 24.50 | TWD 25.00 | TWD 24.00 | 19.01K |
| 2026-06-17 | TWD 25.00 | +3.31% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 2.00K |
| 2026-06-16 | TWD 24.20 | -1.83% | TWD 23.80 | TWD 24.55 | TWD 23.80 | 5.00K |
| 2026-06-15 | TWD 24.65 | -3.33% | TWD 24.20 | TWD 24.65 | TWD 23.15 | 37.00K |
| 2026-06-12 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 25.50 | 0 |
| 2026-06-11 | TWD 25.50 | +6.03% | TWD 24.05 | TWD 25.50 | TWD 24.05 | 12.04K |
| 2026-06-10 | TWD 24.05 | -4.94% | TWD 24.80 | TWD 25.90 | TWD 24.05 | 18.01K |
| 2026-06-09 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 0 |
| 2026-06-08 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 0 |
| 2026-06-05 | TWD 25.30 | -4.53% | TWD 25.50 | TWD 26.35 | TWD 25.15 | 8.00K |
| 2026-06-04 | TWD 26.50 | 0.00% | TWD 26.50 | TWD 26.50 | TWD 26.50 | 0 |
| 2026-06-03 | TWD 26.50 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 25.80 | 77.00K |
| 2026-06-02 | TWD 26.50 | +8.16% | TWD 25.00 | TWD 26.95 | TWD 25.00 | 187.16K |
| 2026-06-01 | TWD 24.50 | -2.00% | TWD 25.00 | TWD 25.00 | TWD 24.50 | 11.36K |
| 2026-05-29 | TWD 25.00 | +0.60% | TWD 25.00 | TWD 25.50 | TWD 25.00 | 6.00K |
| 2026-05-28 | TWD 24.85 | -0.60% | TWD 24.55 | TWD 24.85 | TWD 23.10 | 16.21K |
| 2026-05-27 | TWD 25.00 | -1.96% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 4.00K |
| 2026-05-26 | TWD 25.50 | +1.59% | TWD 24.50 | TWD 25.50 | TWD 24.30 | 5.29K |