Hotai Motor Co.,Ltd. (TPE:2207)
Taiwan
· Delayed Price · Currency is TWD 585.00
+28.00 (5.03%)
At close: Feb 26, 2026
Hotai Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 556.00 | 585.00 | 551.00 | 585.00 | 585.00 | 5.03% | 1,180,188 |
| Feb 25, 2026 | 559.00 | 562.00 | 554.00 | 557.00 | 557.00 | -0.36% | 415,816 |
| Feb 24, 2026 | 555.00 | 562.00 | 551.00 | 559.00 | 559.00 | 1.82% | 575,020 |
| Feb 23, 2026 | 563.00 | 563.00 | 546.00 | 549.00 | 549.00 | - | 603,388 |
| Feb 11, 2026 | 540.00 | 550.00 | 538.00 | 549.00 | 549.00 | 3.00% | 536,627 |
| Feb 10, 2026 | 532.00 | 535.00 | 530.00 | 533.00 | 533.00 | 0.57% | 191,999 |
| Feb 9, 2026 | 529.00 | 532.00 | 525.00 | 530.00 | 530.00 | 1.15% | 186,183 |
| Feb 6, 2026 | 520.00 | 524.00 | 514.00 | 524.00 | 524.00 | 0.58% | 255,289 |
| Feb 5, 2026 | 528.00 | 530.00 | 521.00 | 521.00 | 521.00 | -0.57% | 233,776 |
| Feb 4, 2026 | 524.00 | 531.00 | 524.00 | 524.00 | 524.00 | -0.38% | 135,443 |
| Feb 3, 2026 | 531.00 | 533.00 | 526.00 | 526.00 | 526.00 | -0.57% | 155,529 |
| Feb 2, 2026 | 544.00 | 544.00 | 526.00 | 529.00 | 529.00 | -2.76% | 305,805 |
| Jan 30, 2026 | 537.00 | 544.00 | 529.00 | 544.00 | 544.00 | 0.55% | 548,360 |
| Jan 29, 2026 | 542.00 | 545.00 | 540.00 | 541.00 | 541.00 | -0.37% | 373,052 |
| Jan 28, 2026 | 544.00 | 544.00 | 537.00 | 543.00 | 543.00 | 0.18% | 234,899 |
| Jan 27, 2026 | 536.00 | 542.00 | 535.00 | 542.00 | 542.00 | 1.50% | 341,823 |
| Jan 26, 2026 | 533.00 | 537.00 | 526.00 | 534.00 | 534.00 | 1.33% | 285,176 |
| Jan 23, 2026 | 524.00 | 530.00 | 520.00 | 527.00 | 527.00 | 0.57% | 338,846 |
| Jan 22, 2026 | 530.00 | 535.00 | 522.00 | 524.00 | 524.00 | -1.13% | 706,196 |
| Jan 21, 2026 | 536.00 | 538.00 | 530.00 | 530.00 | 530.00 | -1.67% | 552,128 |
| Jan 20, 2026 | 540.00 | 543.00 | 539.00 | 539.00 | 539.00 | -0.55% | 174,672 |
| Jan 19, 2026 | 541.00 | 546.00 | 541.00 | 542.00 | 542.00 | -1.09% | 237,724 |
| Jan 16, 2026 | 552.00 | 554.00 | 545.00 | 548.00 | 548.00 | -0.72% | 253,987 |
| Jan 15, 2026 | 557.00 | 557.00 | 548.00 | 552.00 | 552.00 | -0.90% | 327,359 |
| Jan 14, 2026 | 547.00 | 560.00 | 545.00 | 557.00 | 557.00 | 2.96% | 480,024 |
| Jan 13, 2026 | 540.00 | 548.00 | 539.00 | 541.00 | 541.00 | 0.19% | 418,278 |
| Jan 12, 2026 | 542.00 | 546.00 | 539.00 | 540.00 | 540.00 | -0.74% | 233,337 |
| Jan 9, 2026 | 544.00 | 544.00 | 537.00 | 544.00 | 544.00 | 0.93% | 260,507 |
| Jan 8, 2026 | 542.00 | 548.00 | 539.00 | 539.00 | 539.00 | -0.92% | 265,481 |
| Jan 7, 2026 | 544.00 | 547.00 | 537.00 | 544.00 | 544.00 | -0.55% | 484,509 |
| Jan 6, 2026 | 549.00 | 554.00 | 542.00 | 547.00 | 547.00 | -0.36% | 370,833 |
| Jan 5, 2026 | 546.00 | 553.00 | 537.00 | 549.00 | 549.00 | 0.55% | 392,370 |
| Jan 2, 2026 | 552.00 | 552.00 | 546.00 | 546.00 | 546.00 | -0.73% | 278,573 |
| Dec 31, 2025 | 557.00 | 559.00 | 548.00 | 550.00 | 550.00 | -1.08% | 382,330 |
| Dec 30, 2025 | 567.00 | 567.00 | 556.00 | 556.00 | 556.00 | -1.07% | 368,239 |
| Dec 29, 2025 | 562.00 | 564.00 | 556.00 | 562.00 | 562.00 | 0.18% | 328,832 |
| Dec 26, 2025 | 563.00 | 566.00 | 561.00 | 561.00 | 561.00 | -0.18% | 461,416 |
| Dec 24, 2025 | 562.00 | 563.00 | 554.00 | 562.00 | 562.00 | -0.35% | 780,751 |
| Dec 23, 2025 | 568.00 | 569.00 | 559.00 | 564.00 | 564.00 | -0.88% | 728,493 |
| Dec 22, 2025 | 582.00 | 584.00 | 555.00 | 569.00 | 569.00 | -2.07% | 875,431 |
| Dec 19, 2025 | 573.00 | 587.00 | 570.00 | 581.00 | 581.00 | -0.68% | 1,347,707 |
| Dec 17, 2025 | 596.00 | 599.00 | 580.00 | 585.00 | 585.00 | -2.01% | 733,188 |
| Dec 16, 2025 | 591.00 | 602.00 | 589.00 | 597.00 | 597.00 | -0.83% | 541,256 |
| Dec 15, 2025 | 589.00 | 602.00 | 587.00 | 602.00 | 602.00 | 1.18% | 342,647 |
| Dec 12, 2025 | 598.00 | 607.00 | 595.00 | 595.00 | 595.00 | 0.51% | 218,877 |
| Dec 11, 2025 | 596.00 | 597.00 | 588.00 | 592.00 | 592.00 | -1.00% | 226,516 |
| Dec 10, 2025 | 591.00 | 599.00 | 591.00 | 598.00 | 598.00 | 1.18% | 150,941 |
| Dec 9, 2025 | 595.00 | 595.00 | 588.00 | 591.00 | 591.00 | -0.51% | 155,901 |
| Dec 8, 2025 | 586.00 | 594.00 | 586.00 | 594.00 | 594.00 | 1.02% | 139,965 |
| 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% | 276,877 |
| 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 |