Hotai Motor Co.,Ltd. (TPE:2207)
Taiwan
· Delayed Price · Currency is TWD 588.00
0.00 (0.00%)
At close: Dec 5, 2025
Hotai Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 585.00 | 590.00 | 583.00 | 588.00 | 588.00 | - | 137,895 |
| Dec 4, 2025 | 584.00 | 589.00 | 583.00 | 588.00 | 588.00 | 0.34% | 144,450 |
| Dec 3, 2025 | 589.00 | 595.00 | 582.00 | 586.00 | 586.00 | -0.51% | 222,191 |
| Dec 2, 2025 | 591.00 | 600.00 | 587.00 | 589.00 | 589.00 | - | 188,095 |
| Dec 1, 2025 | 602.00 | 607.00 | 589.00 | 589.00 | 589.00 | -3.44% | 368,993 |
| Nov 28, 2025 | 600.00 | 610.00 | 597.00 | 610.00 | 610.00 | 1.33% | 230,488 |
| Nov 27, 2025 | 596.00 | 609.00 | 596.00 | 602.00 | 602.00 | -0.50% | 199,597 |
| Nov 26, 2025 | 600.00 | 607.00 | 597.00 | 605.00 | 605.00 | 0.50% | 226,817 |
| Nov 25, 2025 | 621.00 | 621.00 | 593.00 | 602.00 | 602.00 | -2.59% | 333,777 |
| Nov 24, 2025 | 616.00 | 633.00 | 614.00 | 618.00 | 618.00 | -0.48% | 1,127,667 |
| Nov 21, 2025 | 607.00 | 622.00 | 603.00 | 621.00 | 621.00 | 2.31% | 492,768 |
| Nov 20, 2025 | 596.00 | 607.00 | 593.00 | 607.00 | 607.00 | 1.17% | 330,332 |
| Nov 19, 2025 | 597.00 | 600.00 | 590.00 | 600.00 | 600.00 | 1.18% | 262,077 |
| Nov 18, 2025 | 584.00 | 594.00 | 583.00 | 593.00 | 593.00 | -1.33% | 280,321 |
| Nov 17, 2025 | 585.00 | 603.00 | 585.00 | 601.00 | 601.00 | 2.21% | 535,821 |
| Nov 14, 2025 | 571.00 | 589.00 | 571.00 | 588.00 | 588.00 | 2.44% | 294,620 |
| Nov 13, 2025 | 578.00 | 578.00 | 572.00 | 574.00 | 574.00 | -0.86% | 181,010 |
| Nov 12, 2025 | 580.00 | 586.00 | 579.00 | 579.00 | 579.00 | 0.52% | 244,787 |
| Nov 11, 2025 | 588.00 | 588.00 | 576.00 | 576.00 | 576.00 | -1.87% | 157,771 |
| Nov 10, 2025 | 585.00 | 588.00 | 582.00 | 587.00 | 587.00 | 0.69% | 197,395 |
| Nov 7, 2025 | 578.00 | 588.00 | 578.00 | 583.00 | 583.00 | -0.17% | 196,124 |
| Nov 6, 2025 | 580.00 | 586.00 | 579.00 | 584.00 | 584.00 | 1.04% | 320,516 |
| Nov 5, 2025 | 572.00 | 578.00 | 568.00 | 578.00 | 578.00 | -0.34% | 209,152 |
| Nov 4, 2025 | 570.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.22% | 188,964 |
| Nov 3, 2025 | 567.00 | 573.00 | 563.00 | 573.00 | 573.00 | 1.24% | 216,179 |
| Oct 31, 2025 | 572.00 | 574.00 | 565.00 | 566.00 | 566.00 | -0.18% | 210,877 |
| Oct 30, 2025 | 584.00 | 585.00 | 567.00 | 567.00 | 567.00 | -1.56% | 402,338 |
| Oct 29, 2025 | 577.00 | 578.00 | 572.00 | 576.00 | 576.00 | - | 92,683 |
| Oct 28, 2025 | 581.00 | 581.00 | 571.00 | 576.00 | 576.00 | -0.52% | 178,429 |
| Oct 27, 2025 | 578.00 | 582.00 | 576.00 | 579.00 | 579.00 | -0.52% | 167,246 |
| Oct 23, 2025 | 578.00 | 582.00 | 574.00 | 582.00 | 582.00 | - | 138,909 |
| Oct 22, 2025 | 576.00 | 582.00 | 572.00 | 582.00 | 582.00 | 1.22% | 103,978 |
| Oct 21, 2025 | 573.00 | 575.00 | 571.00 | 575.00 | 575.00 | 0.88% | 116,552 |
| Oct 20, 2025 | 576.00 | 579.00 | 570.00 | 570.00 | 570.00 | -1.38% | 144,478 |
| Oct 17, 2025 | 570.00 | 582.00 | 570.00 | 578.00 | 578.00 | 0.87% | 210,820 |
| Oct 16, 2025 | 573.00 | 574.00 | 570.00 | 573.00 | 573.00 | 0.88% | 82,087 |
| Oct 15, 2025 | 575.00 | 575.00 | 568.00 | 568.00 | 568.00 | -1.05% | 167,479 |
| Oct 14, 2025 | 572.00 | 579.00 | 570.00 | 574.00 | 574.00 | -0.17% | 227,203 |
| Oct 13, 2025 | 586.00 | 586.00 | 565.00 | 575.00 | 575.00 | -1.37% | 334,770 |
| Oct 9, 2025 | 580.00 | 583.00 | 577.00 | 583.00 | 583.00 | 0.34% | 130,591 |
| Oct 8, 2025 | 586.00 | 586.00 | 578.00 | 581.00 | 581.00 | 0.17% | 109,659 |
| Oct 7, 2025 | 577.00 | 586.00 | 577.00 | 580.00 | 580.00 | 0.69% | 177,403 |
| Oct 3, 2025 | 581.00 | 583.00 | 576.00 | 576.00 | 576.00 | -0.86% | 190,670 |
| Oct 2, 2025 | 585.00 | 587.00 | 581.00 | 581.00 | 581.00 | -0.51% | 111,208 |
| Oct 1, 2025 | 593.00 | 596.00 | 584.00 | 584.00 | 584.00 | -1.52% | 143,215 |
| Sep 30, 2025 | 598.00 | 598.00 | 586.00 | 593.00 | 593.00 | 0.85% | 290,525 |
| Sep 26, 2025 | 591.00 | 593.00 | 585.00 | 588.00 | 588.00 | -1.34% | 252,431 |
| Sep 25, 2025 | 595.00 | 598.00 | 590.00 | 596.00 | 596.00 | 0.51% | 213,530 |
| Sep 24, 2025 | 581.00 | 595.00 | 580.00 | 593.00 | 593.00 | 1.89% | 241,880 |
| Sep 23, 2025 | 581.00 | 585.00 | 578.00 | 582.00 | 582.00 | -0.85% | 123,287 |
| Sep 22, 2025 | 580.00 | 587.00 | 580.00 | 587.00 | 587.00 | 1.56% | 120,574 |
| Sep 19, 2025 | 586.00 | 590.00 | 578.00 | 578.00 | 578.00 | -2.20% | 906,781 |
| Sep 18, 2025 | 592.00 | 592.00 | 588.00 | 591.00 | 591.00 | 0.17% | 194,953 |
| Sep 17, 2025 | 588.00 | 596.00 | 588.00 | 590.00 | 590.00 | -0.34% | 148,001 |
| Sep 16, 2025 | 600.00 | 602.00 | 589.00 | 592.00 | 592.00 | -1.17% | 204,694 |
| Sep 15, 2025 | 604.00 | 607.00 | 599.00 | 599.00 | 599.00 | -0.83% | 366,212 |
| Sep 12, 2025 | 581.00 | 605.00 | 581.00 | 604.00 | 604.00 | 4.32% | 649,325 |
| Sep 11, 2025 | 575.00 | 581.00 | 573.00 | 579.00 | 579.00 | - | 218,940 |
| Sep 10, 2025 | 573.00 | 580.00 | 565.00 | 579.00 | 579.00 | 0.70% | 328,678 |
| Sep 9, 2025 | 575.00 | 577.00 | 568.00 | 575.00 | 575.00 | 0.70% | 290,265 |
| Sep 8, 2025 | 564.00 | 574.00 | 564.00 | 571.00 | 571.00 | 1.60% | 283,607 |
| Sep 5, 2025 | 559.00 | 562.00 | 558.00 | 562.00 | 562.00 | 0.54% | 126,851 |
| Sep 4, 2025 | 553.00 | 560.00 | 553.00 | 559.00 | 559.00 | 0.72% | 144,854 |
| Sep 3, 2025 | 551.00 | 557.00 | 551.00 | 555.00 | 555.00 | -0.18% | 118,289 |
| Sep 2, 2025 | 551.00 | 557.00 | 551.00 | 556.00 | 556.00 | 0.18% | 94,295 |
| Sep 1, 2025 | 557.00 | 558.00 | 549.00 | 555.00 | 555.00 | 0.73% | 122,064 |
| Aug 29, 2025 | 557.00 | 557.00 | 551.00 | 551.00 | 551.00 | -1.08% | 142,307 |
| Aug 28, 2025 | 550.00 | 561.00 | 550.00 | 557.00 | 557.00 | 0.72% | 237,605 |
| Aug 27, 2025 | 559.00 | 562.00 | 553.00 | 553.00 | 553.00 | -1.43% | 329,027 |
| Aug 26, 2025 | 566.00 | 571.00 | 561.00 | 561.00 | 561.00 | -1.92% | 840,087 |
| Aug 25, 2025 | 564.00 | 573.00 | 564.00 | 572.00 | 572.00 | 1.42% | 130,939 |
| Aug 22, 2025 | 565.00 | 567.00 | 561.00 | 564.00 | 564.00 | -0.88% | 135,334 |
| Aug 21, 2025 | 562.00 | 570.00 | 562.00 | 569.00 | 569.00 | 1.79% | 220,451 |
| Aug 20, 2025 | 561.00 | 562.00 | 555.00 | 559.00 | 559.00 | -0.36% | 224,790 |
| Aug 19, 2025 | 556.00 | 561.00 | 546.00 | 561.00 | 561.00 | - | 262,509 |
| Aug 18, 2025 | 555.00 | 561.00 | 555.00 | 561.00 | 561.00 | 0.54% | 141,379 |
| Aug 15, 2025 | 560.00 | 560.00 | 555.00 | 558.00 | 558.00 | -0.36% | 84,587 |
| Aug 14, 2025 | 564.00 | 568.00 | 560.00 | 560.00 | 560.00 | -0.18% | 145,173 |
| Aug 13, 2025 | 561.00 | 564.00 | 556.00 | 561.00 | 561.00 | 0.90% | 148,814 |
| Aug 12, 2025 | 549.00 | 558.00 | 549.00 | 556.00 | 556.00 | 0.54% | 150,152 |
| Aug 11, 2025 | 551.00 | 553.00 | 547.00 | 553.00 | 553.00 | - | 77,087 |
| Aug 8, 2025 | 560.00 | 564.00 | 552.00 | 553.00 | 553.00 | -1.60% | 107,186 |
| Aug 7, 2025 | 555.00 | 563.00 | 555.00 | 562.00 | 562.00 | 1.44% | 271,007 |
| Aug 6, 2025 | 549.00 | 556.00 | 547.00 | 554.00 | 554.00 | 0.54% | 193,365 |
| Aug 5, 2025 | 546.00 | 552.00 | 545.00 | 551.00 | 551.00 | 0.18% | 187,147 |
| Aug 4, 2025 | 540.00 | 551.00 | 539.00 | 550.00 | 550.00 | 0.92% | 190,539 |
| Aug 1, 2025 | 544.00 | 547.00 | 539.00 | 545.00 | 545.00 | -1.27% | 320,375 |
| Jul 31, 2025 | 557.00 | 560.00 | 552.00 | 552.00 | 552.00 | -2.13% | 332,456 |
| Jul 30, 2025 | 559.00 | 568.00 | 557.00 | 564.00 | 564.00 | 1.08% | 221,118 |
| Jul 29, 2025 | 564.00 | 564.00 | 555.00 | 558.00 | 558.00 | -1.06% | 142,268 |
| Jul 28, 2025 | 564.00 | 567.00 | 559.00 | 564.00 | 564.00 | 0.18% | 160,956 |
| Jul 25, 2025 | 555.00 | 566.00 | 555.00 | 563.00 | 563.00 | 0.54% | 160,030 |
| Jul 24, 2025 | 570.00 | 574.00 | 557.00 | 560.00 | 560.00 | -1.41% | 170,456 |
| Jul 23, 2025 | 554.00 | 569.00 | 551.00 | 568.00 | 568.00 | 4.03% | 387,526 |
| Jul 22, 2025 | 549.00 | 550.00 | 542.00 | 546.00 | 546.00 | -1.09% | 216,444 |
| Jul 21, 2025 | 553.00 | 555.00 | 548.00 | 552.00 | 552.00 | -0.54% | 217,452 |
| Jul 18, 2025 | 555.00 | 555.00 | 549.00 | 555.00 | 555.00 | 1.09% | 145,935 |
| Jul 17, 2025 | 550.00 | 553.00 | 547.00 | 549.00 | 549.00 | -0.18% | 130,167 |
| Jul 16, 2025 | 549.00 | 557.00 | 548.00 | 550.00 | 550.00 | -0.36% | 193,297 |
| Jul 15, 2025 | 554.00 | 558.00 | 551.00 | 552.00 | 552.00 | -1.25% | 358,987 |