Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan
· Delayed Price · Currency is TWD 35.55
+0.10 (0.28%)
Apr 29, 2026, 1:30 PM CST
TPE:1612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.00 | 35.50 | 34.70 | 35.45 | 35.45 | 1.87% | 795,798 |
| Apr 27, 2026 | 35.00 | 35.05 | 34.40 | 34.80 | 34.80 | -0.57% | 819,377 |
| Apr 24, 2026 | 35.40 | 35.40 | 34.75 | 35.00 | 35.00 | -0.57% | 563,063 |
| Apr 23, 2026 | 35.65 | 35.75 | 34.75 | 35.20 | 35.20 | -1.26% | 950,152 |
| Apr 22, 2026 | 35.80 | 35.80 | 35.50 | 35.65 | 35.65 | - | 569,967 |
| Apr 21, 2026 | 35.60 | 35.70 | 35.30 | 35.65 | 35.65 | 0.56% | 610,242 |
| Apr 20, 2026 | 35.80 | 35.85 | 35.25 | 35.45 | 35.45 | -0.56% | 694,225 |
| Apr 17, 2026 | 35.65 | 35.75 | 35.45 | 35.65 | 35.65 | - | 712,733 |
| Apr 16, 2026 | 35.40 | 35.65 | 35.35 | 35.65 | 35.65 | 0.71% | 508,187 |
| Apr 15, 2026 | 35.50 | 35.55 | 35.10 | 35.40 | 35.40 | - | 685,041 |
| Apr 14, 2026 | 35.50 | 35.65 | 35.35 | 35.40 | 35.40 | 0.43% | 678,890 |
| Apr 13, 2026 | 35.15 | 35.50 | 35.10 | 35.25 | 35.25 | 0.57% | 292,274 |
| Apr 10, 2026 | 34.95 | 35.40 | 34.95 | 35.05 | 35.05 | 0.86% | 461,577 |
| Apr 9, 2026 | 35.35 | 35.40 | 34.60 | 34.75 | 34.75 | -0.86% | 531,800 |
| Apr 8, 2026 | 34.70 | 35.20 | 34.70 | 35.05 | 35.05 | 1.74% | 470,334 |
| Apr 7, 2026 | 34.60 | 35.00 | 34.35 | 34.45 | 34.45 | -0.29% | 406,863 |
| Apr 2, 2026 | 34.75 | 35.20 | 34.55 | 34.55 | 34.55 | -0.58% | 336,459 |
| Apr 1, 2026 | 34.75 | 35.05 | 34.60 | 34.75 | 34.75 | 1.76% | 313,799 |
| Mar 31, 2026 | 34.80 | 35.00 | 34.10 | 34.15 | 34.15 | -2.01% | 763,010 |
| Mar 30, 2026 | 34.65 | 35.10 | 34.65 | 34.85 | 34.85 | -1.27% | 273,318 |
| Mar 27, 2026 | 35.40 | 35.40 | 34.95 | 35.30 | 35.30 | -0.56% | 376,828 |
| Mar 26, 2026 | 36.00 | 36.00 | 35.45 | 35.50 | 35.50 | - | 451,553 |
| Mar 25, 2026 | 35.80 | 35.80 | 35.40 | 35.50 | 35.50 | 0.42% | 519,340 |
| Mar 24, 2026 | 35.40 | 35.55 | 34.95 | 35.35 | 35.35 | 1.00% | 556,961 |
| Mar 23, 2026 | 34.45 | 35.50 | 34.45 | 35.00 | 35.00 | -1.69% | 695,995 |
| Mar 20, 2026 | 35.60 | 36.10 | 35.20 | 35.60 | 35.60 | -0.14% | 480,100 |
| Mar 19, 2026 | 35.80 | 36.00 | 35.55 | 35.65 | 35.65 | -0.70% | 417,537 |
| Mar 18, 2026 | 36.20 | 36.25 | 35.60 | 35.90 | 35.90 | - | 657,099 |
| Mar 17, 2026 | 36.10 | 36.30 | 35.85 | 35.90 | 35.90 | - | 850,311 |
| Mar 16, 2026 | 35.50 | 36.15 | 35.30 | 35.90 | 35.90 | 5.12% | 1,993,839 |
| Mar 13, 2026 | 33.90 | 34.25 | 33.75 | 34.15 | 34.15 | -0.15% | 501,802 |
| Mar 12, 2026 | 34.00 | 34.50 | 33.95 | 34.20 | 34.20 | 0.15% | 494,889 |
| Mar 11, 2026 | 33.70 | 34.40 | 33.70 | 34.15 | 34.15 | 1.64% | 507,394 |
| Mar 10, 2026 | 33.50 | 33.95 | 33.50 | 33.60 | 33.60 | 0.30% | 782,363 |
| Mar 9, 2026 | 33.30 | 33.95 | 33.15 | 33.50 | 33.50 | -3.74% | 1,183,922 |
| Mar 6, 2026 | 34.80 | 35.00 | 34.35 | 34.80 | 34.80 | 0.58% | 355,757 |
| Mar 5, 2026 | 34.50 | 34.95 | 34.40 | 34.60 | 34.60 | 1.76% | 738,255 |
| Mar 4, 2026 | 35.20 | 35.30 | 34.00 | 34.00 | 34.00 | -3.95% | 1,866,078 |
| Mar 3, 2026 | 35.95 | 36.30 | 35.35 | 35.40 | 35.40 | -1.67% | 1,012,251 |
| Mar 2, 2026 | 35.70 | 36.15 | 35.30 | 36.00 | 36.00 | -0.28% | 589,915 |
| Feb 26, 2026 | 35.80 | 36.30 | 35.60 | 36.10 | 36.10 | 1.55% | 1,135,572 |
| Feb 25, 2026 | 36.10 | 36.20 | 35.45 | 35.55 | 35.55 | -1.52% | 1,692,675 |
| Feb 24, 2026 | 36.40 | 36.40 | 35.95 | 36.10 | 36.10 | -0.28% | 911,334 |
| Feb 23, 2026 | 35.85 | 36.30 | 35.80 | 36.20 | 36.20 | 1.40% | 899,551 |
| Feb 11, 2026 | 35.95 | 35.95 | 35.45 | 35.70 | 35.70 | 0.14% | 772,068 |
| Feb 10, 2026 | 35.70 | 36.10 | 35.65 | 35.65 | 35.65 | - | 797,860 |
| Feb 9, 2026 | 36.30 | 36.30 | 35.35 | 35.65 | 35.65 | - | 868,304 |
| Feb 6, 2026 | 36.35 | 36.35 | 35.15 | 35.65 | 35.65 | -1.93% | 885,490 |
| Feb 5, 2026 | 37.00 | 37.45 | 36.10 | 36.35 | 36.35 | 1.39% | 1,623,835 |
| Feb 4, 2026 | 35.40 | 36.00 | 35.40 | 35.85 | 35.85 | 0.99% | 622,578 |
| Feb 3, 2026 | 36.00 | 36.05 | 35.25 | 35.50 | 35.50 | 0.71% | 737,814 |
| Feb 2, 2026 | 36.10 | 36.40 | 35.00 | 35.25 | 35.25 | -2.76% | 1,667,521 |
| Jan 30, 2026 | 37.70 | 37.70 | 36.25 | 36.25 | 36.25 | -3.85% | 1,695,215 |
| Jan 29, 2026 | 38.40 | 38.45 | 37.20 | 37.70 | 37.70 | -1.05% | 1,188,918 |
| Jan 28, 2026 | 38.00 | 38.30 | 37.80 | 38.10 | 38.10 | 1.20% | 1,996,935 |
| Jan 27, 2026 | 37.90 | 37.95 | 37.15 | 37.65 | 37.65 | 0.27% | 1,200,084 |
| Jan 26, 2026 | 37.95 | 38.00 | 37.40 | 37.55 | 37.55 | -0.66% | 1,282,460 |
| Jan 23, 2026 | 38.40 | 38.70 | 37.50 | 37.80 | 37.80 | -1.18% | 1,635,182 |
| Jan 22, 2026 | 38.10 | 38.70 | 37.80 | 38.25 | 38.25 | 1.59% | 3,638,334 |
| Jan 21, 2026 | 38.00 | 38.60 | 37.55 | 37.65 | 37.65 | -1.70% | 4,233,207 |
| Jan 20, 2026 | 37.40 | 40.00 | 36.75 | 38.30 | 38.30 | 2.41% | 12,104,830 |
| Jan 19, 2026 | 35.95 | 37.45 | 35.40 | 37.40 | 37.40 | 5.35% | 4,288,078 |
| Jan 16, 2026 | 35.60 | 35.85 | 35.20 | 35.50 | 35.50 | 0.85% | 1,616,759 |
| Jan 15, 2026 | 35.25 | 35.35 | 35.00 | 35.20 | 35.20 | 0.57% | 817,458 |
| Jan 14, 2026 | 34.60 | 35.25 | 34.60 | 35.00 | 35.00 | 1.60% | 1,215,547 |
| Jan 13, 2026 | 34.85 | 34.85 | 34.20 | 34.45 | 34.45 | -0.43% | 551,694 |
| Jan 12, 2026 | 34.35 | 34.95 | 34.35 | 34.60 | 34.60 | 1.47% | 793,209 |
| Jan 9, 2026 | 34.30 | 34.30 | 33.80 | 34.10 | 34.10 | -0.44% | 556,651 |
| Jan 8, 2026 | 34.50 | 34.55 | 34.20 | 34.25 | 34.25 | -0.58% | 612,031 |
| Jan 7, 2026 | 34.15 | 34.65 | 34.15 | 34.45 | 34.45 | 1.03% | 988,095 |
| Jan 6, 2026 | 34.15 | 34.40 | 34.05 | 34.10 | 34.10 | - | 710,275 |
| Jan 5, 2026 | 34.65 | 34.65 | 34.10 | 34.10 | 34.10 | -0.87% | 796,682 |
| Jan 2, 2026 | 34.80 | 34.80 | 34.30 | 34.40 | 34.40 | - | 514,312 |
| Dec 31, 2025 | 34.45 | 34.70 | 34.30 | 34.40 | 34.40 | - | 491,104 |
| Dec 30, 2025 | 34.85 | 34.85 | 34.25 | 34.40 | 34.40 | -1.43% | 675,633 |
| Dec 29, 2025 | 35.45 | 35.95 | 34.90 | 34.90 | 34.90 | -0.57% | 848,669 |
| Dec 26, 2025 | 34.55 | 35.30 | 34.50 | 35.10 | 35.10 | 1.89% | 1,238,178 |
| Dec 24, 2025 | 34.75 | 35.05 | 34.45 | 34.45 | 34.45 | - | 493,734 |
| Dec 23, 2025 | 34.50 | 35.00 | 34.40 | 34.45 | 34.45 | - | 500,438 |
| Dec 22, 2025 | 34.55 | 34.55 | 34.15 | 34.45 | 34.45 | 1.03% | 423,379 |
| Dec 19, 2025 | 34.10 | 34.35 | 34.05 | 34.10 | 34.10 | - | 350,142 |
| Dec 18, 2025 | 34.40 | 34.40 | 33.90 | 34.10 | 34.10 | -0.29% | 573,739 |
| Dec 17, 2025 | 34.45 | 34.45 | 34.20 | 34.20 | 34.20 | - | 419,900 |
| Dec 16, 2025 | 34.25 | 34.50 | 34.00 | 34.20 | 34.20 | -1.01% | 887,796 |
| Dec 15, 2025 | 34.80 | 34.90 | 34.40 | 34.55 | 34.55 | -0.14% | 464,147 |
| Dec 12, 2025 | 34.45 | 35.05 | 34.45 | 34.60 | 34.60 | 0.87% | 671,839 |
| Dec 11, 2025 | 34.50 | 34.65 | 34.30 | 34.30 | 34.30 | 0.29% | 670,520 |
| Dec 10, 2025 | 34.70 | 34.85 | 34.10 | 34.20 | 34.20 | -1.30% | 1,127,916 |
| Dec 9, 2025 | 34.80 | 34.85 | 34.50 | 34.65 | 34.65 | - | 399,972 |
| Dec 8, 2025 | 34.50 | 34.75 | 34.30 | 34.65 | 34.65 | -1.28% | 879,419 |
| Dec 5, 2025 | 35.85 | 35.85 | 35.00 | 35.10 | 35.10 | -1.13% | 919,003 |
| Dec 4, 2025 | 35.40 | 36.00 | 35.25 | 35.50 | 35.50 | 1.43% | 1,002,021 |
| Dec 3, 2025 | 35.40 | 35.40 | 34.95 | 35.00 | 35.00 | 0.29% | 364,040 |
| Dec 2, 2025 | 35.15 | 35.40 | 34.85 | 34.90 | 34.90 | -0.43% | 552,829 |
| Dec 1, 2025 | 35.05 | 35.65 | 35.05 | 35.05 | 35.05 | 0.14% | 613,249 |
| Nov 28, 2025 | 35.00 | 35.45 | 35.00 | 35.00 | 35.00 | -0.85% | 537,933 |
| Nov 27, 2025 | 35.20 | 35.60 | 35.10 | 35.30 | 35.30 | - | 611,751 |
| Nov 26, 2025 | 35.15 | 35.50 | 35.15 | 35.30 | 35.30 | 1.00% | 727,160 |
| Nov 25, 2025 | 34.95 | 35.15 | 34.75 | 34.95 | 34.95 | 1.16% | 515,911 |
| Nov 24, 2025 | 35.05 | 35.20 | 34.35 | 34.55 | 34.55 | -0.72% | 896,575 |