Hon. Precision, Inc. 7769
TWSE · Taiwan · Electronic Technology
TWD 5,490.00-15.00 (-0.27%)
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 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 |