Hotai Motor Co.,Ltd. (TPE:2207)
Taiwan
· Delayed Price · Currency is TWD 480.00
-4.50 (-0.93%)
Apr 29, 2026, 1:30 PM CST
Hotai Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 485.00 | 490.00 | 481.00 | 484.50 | 484.50 | -0.51% | 403,770 |
| Apr 27, 2026 | 487.50 | 496.00 | 486.50 | 487.00 | 487.00 | -1.32% | 397,791 |
| Apr 24, 2026 | 501.00 | 504.00 | 492.50 | 493.50 | 493.50 | -1.89% | 312,839 |
| Apr 23, 2026 | 512.00 | 512.00 | 500.00 | 503.00 | 503.00 | -3.08% | 360,334 |
| Apr 22, 2026 | 518.00 | 522.00 | 513.00 | 519.00 | 519.00 | 0.19% | 311,619 |
| Apr 21, 2026 | 513.00 | 519.00 | 506.00 | 518.00 | 518.00 | 2.17% | 381,361 |
| Apr 20, 2026 | 515.00 | 518.00 | 505.00 | 507.00 | 507.00 | -1.55% | 313,150 |
| Apr 17, 2026 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | -0.19% | 266,449 |
| Apr 16, 2026 | 517.00 | 522.00 | 513.00 | 516.00 | 516.00 | 0.78% | 349,162 |
| Apr 15, 2026 | 511.00 | 516.00 | 506.00 | 512.00 | 512.00 | 0.20% | 265,202 |
| Apr 14, 2026 | 505.00 | 512.00 | 503.00 | 511.00 | 511.00 | 2.61% | 391,581 |
| Apr 13, 2026 | 506.00 | 506.00 | 495.00 | 498.00 | 498.00 | -1.97% | 241,806 |
| Apr 10, 2026 | 499.00 | 511.00 | 498.00 | 508.00 | 508.00 | 2.11% | 458,776 |
| Apr 9, 2026 | 501.00 | 501.00 | 491.00 | 497.50 | 497.50 | 0.40% | 356,471 |
| Apr 8, 2026 | 494.50 | 501.00 | 489.50 | 495.50 | 495.50 | 2.48% | 347,344 |
| Apr 7, 2026 | 485.00 | 487.50 | 482.00 | 483.50 | 483.50 | -0.41% | 223,821 |
| Apr 2, 2026 | 495.00 | 496.00 | 485.50 | 485.50 | 485.50 | -1.22% | 252,342 |
| Apr 1, 2026 | 495.00 | 495.00 | 487.50 | 491.50 | 491.50 | 1.65% | 469,815 |
| Mar 31, 2026 | 488.00 | 488.50 | 481.00 | 483.50 | 483.50 | -3.11% | 428,482 |
| Mar 30, 2026 | 483.00 | 505.00 | 482.50 | 499.00 | 499.00 | 0.30% | 677,877 |
| Mar 27, 2026 | 502.00 | 502.00 | 494.00 | 497.50 | 497.50 | -1.87% | 411,344 |
| Mar 26, 2026 | 508.00 | 508.00 | 496.00 | 507.00 | 507.00 | 1.60% | 426,038 |
| Mar 25, 2026 | 504.00 | 505.00 | 486.50 | 499.00 | 499.00 | 3.21% | 500,745 |
| Mar 24, 2026 | 481.50 | 487.00 | 479.50 | 483.50 | 483.50 | 0.52% | 259,979 |
| Mar 23, 2026 | 480.50 | 485.00 | 472.00 | 481.00 | 481.00 | -3.02% | 438,563 |
| Mar 20, 2026 | 483.50 | 496.00 | 480.50 | 496.00 | 496.00 | 2.16% | 692,312 |
| Mar 19, 2026 | 497.00 | 497.00 | 485.00 | 485.50 | 485.50 | -3.09% | 570,224 |
| Mar 18, 2026 | 516.00 | 516.00 | 500.00 | 501.00 | 501.00 | -5.11% | 416,671 |
| Mar 17, 2026 | 487.00 | 528.00 | 487.00 | 528.00 | 528.00 | 9.77% | 638,494 |
| Mar 16, 2026 | 488.50 | 491.50 | 480.00 | 481.00 | 481.00 | -1.54% | 565,263 |
| Mar 13, 2026 | 490.00 | 492.00 | 488.00 | 488.50 | 488.50 | -1.31% | 464,789 |
| Mar 12, 2026 | 500.00 | 503.00 | 495.00 | 495.00 | 495.00 | -2.75% | 663,746 |
| Mar 11, 2026 | 502.00 | 514.00 | 499.00 | 509.00 | 509.00 | 1.60% | 555,006 |
| Mar 10, 2026 | 519.00 | 519.00 | 500.00 | 501.00 | 501.00 | -0.79% | 362,804 |
| Mar 9, 2026 | 493.00 | 510.00 | 490.00 | 505.00 | 505.00 | -1.37% | 584,696 |
| Mar 6, 2026 | 515.00 | 518.00 | 510.00 | 512.00 | 512.00 | -0.97% | 563,461 |
| Mar 5, 2026 | 529.00 | 532.00 | 517.00 | 517.00 | 517.00 | -1.34% | 518,113 |
| Mar 4, 2026 | 543.00 | 543.00 | 524.00 | 524.00 | 524.00 | -4.73% | 639,459 |
| Mar 3, 2026 | 563.00 | 563.00 | 548.00 | 550.00 | 550.00 | -4.35% | 552,455 |
| Mar 2, 2026 | 575.00 | 575.00 | 558.00 | 575.00 | 575.00 | -1.71% | 473,330 |
| 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% | 155,692 |
| Feb 2, 2026 | 544.00 | 544.00 | 526.00 | 529.00 | 529.00 | -2.76% | 377,106 |
| 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% | 342,504 |
| 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% | 265,599 |
| 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% | 279,539 |
| 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 |