Htc & Solar Tech Service Limited 7846
TPEX · Taiwan · Process Industries
TWD 135.00+4.00 (+3.05%)
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 135.00 | +1.50% | TWD 128.00 | TWD 140.50 | TWD 120.00 | 401.66K |
| 2026-10-01 | TWD 133.00 | +0.38% | TWD 132.50 | TWD 142.50 | TWD 122.00 | 618.69K |
| 2026-09-30 | TWD 132.50 | +31.19% | TWD 101.00 | TWD 132.50 | TWD 99.80 | 772.62K |
| 2026-09-29 | TWD 101.00 | +12.35% | TWD 87.10 | TWD 101.00 | TWD 86.00 | 220.82K |
| 2026-09-24 | TWD 89.90 | +4.29% | TWD 86.50 | TWD 89.90 | TWD 86.10 | 52.01K |
| 2026-09-23 | TWD 86.20 | 0.00% | TWD 85.60 | TWD 86.70 | TWD 85.10 | 24.21K |
| 2026-09-22 | TWD 86.20 | -4.12% | TWD 87.10 | TWD 89.20 | TWD 85.80 | 40.30K |
| 2026-09-21 | TWD 89.90 | +2.86% | TWD 88.40 | TWD 92.10 | TWD 87.60 | 68.20K |
| 2026-09-18 | TWD 87.40 | +5.56% | TWD 86.10 | TWD 88.00 | TWD 84.00 | 152.67K |
| 2026-09-17 | TWD 82.80 | -0.48% | TWD 82.80 | TWD 82.80 | TWD 82.80 | 2.20K |
| 2026-09-16 | TWD 83.20 | -0.83% | TWD 83.10 | TWD 84.50 | TWD 82.80 | 31.14K |
| 2026-09-15 | TWD 83.90 | -1.18% | TWD 83.70 | TWD 85.50 | TWD 83.50 | 50.58K |
| 2026-09-14 | TWD 84.90 | -2.19% | TWD 83.70 | TWD 85.50 | TWD 83.70 | 11.00K |
| 2026-09-11 | TWD 86.80 | +2.72% | TWD 87.80 | TWD 87.80 | TWD 86.80 | 223 |
| 2026-09-10 | TWD 84.50 | -0.12% | TWD 83.70 | TWD 84.80 | TWD 83.70 | 30.15K |
| 2026-09-09 | TWD 84.60 | -4.62% | TWD 87.00 | TWD 88.00 | TWD 83.70 | 43.65K |
| 2026-09-08 | TWD 88.70 | +6.23% | TWD 84.00 | TWD 89.20 | TWD 84.00 | 92.32K |
| 2026-09-07 | TWD 83.50 | -1.42% | TWD 83.00 | TWD 84.10 | TWD 82.10 | 16.53K |
| 2026-09-04 | TWD 84.70 | -0.24% | TWD 84.90 | TWD 84.90 | TWD 82.00 | 9.92K |
| 2026-09-03 | TWD 84.90 | +3.79% | TWD 83.00 | TWD 84.90 | TWD 81.60 | 15.71K |
| 2026-09-02 | TWD 81.80 | -1.56% | TWD 82.60 | TWD 84.00 | TWD 81.80 | 12.36K |
| 2026-09-01 | TWD 83.10 | +1.96% | TWD 83.70 | TWD 83.70 | TWD 82.10 | 39.51K |
| 2026-08-31 | TWD 81.50 | -2.86% | TWD 83.50 | TWD 83.50 | TWD 81.50 | 2.40K |
| 2026-08-28 | TWD 83.90 | +2.69% | TWD 82.10 | TWD 85.00 | TWD 81.80 | 35.88K |
| 2026-08-27 | TWD 81.70 | -2.51% | TWD 82.10 | TWD 85.90 | TWD 81.70 | 66.69K |
| 2026-08-26 | TWD 83.80 | -1.53% | TWD 85.00 | TWD 85.90 | TWD 83.80 | 24.90K |
| 2026-08-25 | TWD 85.10 | +2.53% | TWD 84.00 | TWD 85.10 | TWD 82.00 | 13.38K |
| 2026-08-24 | TWD 83.00 | -4.60% | TWD 83.60 | TWD 86.70 | TWD 81.80 | 23.93K |
| 2026-08-21 | TWD 87.00 | -1.14% | TWD 87.90 | TWD 87.90 | TWD 86.50 | 4.23K |
| 2026-08-20 | TWD 88.00 | +1.73% | TWD 88.00 | TWD 88.00 | TWD 84.50 | 9.86K |
| 2026-08-19 | TWD 86.50 | +2.61% | TWD 83.80 | TWD 88.70 | TWD 83.20 | 42.72K |
| 2026-08-18 | TWD 84.30 | +0.60% | TWD 84.00 | TWD 84.70 | TWD 83.50 | 16.12K |
| 2026-08-17 | TWD 83.80 | -0.48% | TWD 84.20 | TWD 84.50 | TWD 82.60 | 33.54K |
| 2026-08-14 | TWD 84.20 | +0.48% | TWD 84.20 | TWD 84.20 | TWD 80.30 | 81.78K |
| 2026-08-13 | TWD 83.80 | +0.36% | TWD 84.40 | TWD 84.40 | TWD 81.70 | 27.26K |
| 2026-08-12 | TWD 83.50 | -0.60% | TWD 83.00 | TWD 85.70 | TWD 82.80 | 48.29K |
| 2026-08-11 | TWD 84.00 | -5.08% | TWD 87.00 | TWD 90.00 | TWD 82.60 | 112.02K |
| 2026-08-10 | TWD 88.50 | +5.73% | TWD 88.00 | TWD 90.40 | TWD 86.20 | 49.62K |
| 2026-08-07 | TWD 83.70 | -3.46% | TWD 87.00 | TWD 87.30 | TWD 83.70 | 38.85K |
| 2026-08-06 | TWD 86.70 | -3.67% | TWD 89.90 | TWD 89.90 | TWD 85.50 | 30.68K |
| 2026-08-05 | TWD 90.00 | +8.43% | TWD 86.70 | TWD 90.80 | TWD 86.10 | 88.05K |
| 2026-08-04 | TWD 83.00 | +0.61% | TWD 80.70 | TWD 84.10 | TWD 80.10 | 42.59K |
| 2026-08-03 | TWD 82.50 | +2.48% | TWD 80.70 | TWD 84.90 | TWD 80.70 | 61.52K |
| 2026-07-31 | TWD 80.50 | -5.18% | TWD 84.90 | TWD 84.90 | TWD 77.50 | 164.04K |
| 2026-07-30 | TWD 84.90 | -1.85% | TWD 84.50 | TWD 86.70 | TWD 80.80 | 176.08K |
| 2026-07-29 | TWD 86.50 | +30.86% | TWD 67.00 | TWD 86.80 | TWD 67.00 | 305.03K |
| 2026-07-28 | TWD 66.10 | -3.36% | TWD 68.20 | TWD 68.20 | TWD 63.90 | 8.02K |
| 2026-07-27 | TWD 68.40 | -2.01% | TWD 67.00 | TWD 68.40 | TWD 66.60 | 19.06K |
| 2026-07-24 | TWD 69.80 | +0.14% | TWD 69.70 | TWD 69.80 | TWD 66.60 | 9.01K |
| 2026-07-23 | TWD 69.70 | +0.14% | TWD 68.30 | TWD 69.90 | TWD 66.60 | 28.12K |
| 2026-07-22 | TWD 69.60 | +4.35% | TWD 66.80 | TWD 69.60 | TWD 66.50 | 45.03K |
| 2026-07-21 | TWD 66.70 | +0.60% | TWD 63.80 | TWD 66.70 | TWD 63.80 | 11.31K |
| 2026-07-20 | TWD 66.30 | -1.04% | TWD 68.00 | TWD 68.00 | TWD 61.70 | 37.33K |
| 2026-07-17 | TWD 67.00 | -4.69% | TWD 67.30 | TWD 69.40 | TWD 66.80 | 31.24K |
| 2026-07-16 | TWD 70.30 | +1.15% | TWD 69.80 | TWD 70.50 | TWD 67.30 | 28.87K |
| 2026-07-15 | TWD 69.50 | -1.00% | TWD 69.00 | TWD 69.80 | TWD 67.10 | 33.55K |
| 2026-07-14 | TWD 70.20 | -0.71% | TWD 70.00 | TWD 70.20 | TWD 65.20 | 37.22K |
| 2026-07-13 | TWD 70.70 | -3.02% | TWD 72.90 | TWD 72.90 | TWD 69.10 | 16.52K |
| 2026-07-10 | TWD 72.90 | 0.00% | TWD 72.90 | TWD 72.90 | TWD 72.90 | 0 |
| 2026-07-09 | TWD 72.90 | +4.89% | TWD 69.80 | TWD 73.50 | TWD 69.80 | 33.48K |
| 2026-07-08 | TWD 69.50 | +4.67% | TWD 66.40 | TWD 69.90 | TWD 66.40 | 75.75K |
| 2026-07-07 | TWD 66.40 | +0.15% | TWD 66.50 | TWD 66.50 | TWD 63.80 | 2.02K |
| 2026-07-06 | TWD 66.30 | -0.90% | TWD 66.80 | TWD 66.80 | TWD 66.00 | 8.01K |
| 2026-07-03 | TWD 66.90 | +2.92% | TWD 65.40 | TWD 66.90 | TWD 63.80 | 13.15K |
| 2026-07-02 | TWD 65.00 | -1.52% | TWD 65.70 | TWD 65.70 | TWD 65.00 | 5.37K |
| 2026-07-01 | TWD 66.00 | 0.00% | TWD 66.00 | TWD 66.00 | TWD 66.00 | 0 |
| 2026-06-30 | TWD 66.00 | -0.45% | TWD 66.70 | TWD 66.70 | TWD 66.00 | 5.12K |
| 2026-06-29 | TWD 66.30 | +1.38% | TWD 66.90 | TWD 66.90 | TWD 66.30 | 4.10K |
| 2026-06-26 | TWD 65.40 | -1.51% | TWD 67.80 | TWD 67.80 | TWD 64.50 | 29.24K |
| 2026-06-25 | TWD 66.40 | -1.34% | TWD 67.30 | TWD 67.70 | TWD 64.50 | 27.30K |
| 2026-06-24 | TWD 67.30 | -0.59% | TWD 67.30 | TWD 67.30 | TWD 67.30 | 110 |
| 2026-06-23 | TWD 67.70 | -0.44% | TWD 65.30 | TWD 67.70 | TWD 65.30 | 5.12K |
| 2026-06-22 | TWD 68.00 | +0.74% | TWD 68.00 | TWD 68.00 | TWD 68.00 | 2.01K |
| 2026-06-18 | TWD 67.50 | +1.35% | TWD 65.40 | TWD 67.90 | TWD 65.40 | 17.00K |
| 2026-06-17 | TWD 66.60 | -2.63% | TWD 65.40 | TWD 67.20 | TWD 65.40 | 34.63K |
| 2026-06-16 | TWD 68.40 | +0.74% | TWD 65.60 | TWD 68.40 | TWD 65.40 | 20.21K |
| 2026-06-15 | TWD 67.90 | -1.74% | TWD 69.10 | TWD 69.10 | TWD 65.70 | 32.14K |
| 2026-06-12 | TWD 69.10 | +10.21% | TWD 63.00 | TWD 69.20 | TWD 60.10 | 58.83K |
| 2026-06-11 | TWD 62.70 | -0.16% | TWD 62.80 | TWD 63.00 | TWD 60.00 | 17.53K |
| 2026-06-10 | TWD 62.80 | -0.16% | TWD 60.60 | TWD 62.80 | TWD 60.50 | 15.41K |
| 2026-06-09 | TWD 62.90 | -0.16% | TWD 62.50 | TWD 63.10 | TWD 62.00 | 39.71K |
| 2026-06-08 | TWD 63.00 | +5.00% | TWD 58.30 | TWD 63.00 | TWD 56.00 | 52.74K |
| 2026-06-05 | TWD 60.00 | -1.96% | TWD 60.10 | TWD 60.90 | TWD 58.30 | 47.58K |
| 2026-06-04 | TWD 61.20 | -3.47% | TWD 64.20 | TWD 64.20 | TWD 58.60 | 61.15K |
| 2026-06-03 | TWD 63.40 | -9.43% | TWD 67.60 | TWD 67.80 | TWD 63.30 | 86.99K |
| 2026-06-02 | TWD 70.00 | -2.64% | TWD 70.80 | TWD 70.90 | TWD 67.70 | 32.48K |
| 2026-06-01 | TWD 71.90 | -3.36% | TWD 74.40 | TWD 74.40 | TWD 70.90 | 23.18K |
| 2026-05-29 | TWD 74.40 | -2.87% | TWD 76.60 | TWD 76.90 | TWD 71.00 | 35.31K |
| 2026-05-28 | TWD 76.60 | -1.79% | TWD 80.00 | TWD 80.00 | TWD 74.50 | 40.60K |
| 2026-05-27 | TWD 78.00 | -2.50% | TWD 80.30 | TWD 80.30 | TWD 77.30 | 16.82K |