Skip to main content
Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
30.65
-3.40 (-9.99%)
At close: Mar 9, 2026

TPE:3092 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202636.0037.2034.0534.0534.05-9.92%2,804,497
Mar 5, 202639.7040.5036.3537.8037.801.34%2,716,161
Mar 4, 202636.8037.3034.0037.3037.301.36%2,636,487
Mar 3, 202636.0538.8535.5536.8036.804.10%11,717,750
Mar 2, 202635.0035.3534.0035.3535.359.95%3,963,862
Feb 26, 202631.9032.1531.4532.1532.159.91%2,318,695
Feb 25, 202626.9529.2526.7529.2529.259.96%3,873,562
Feb 24, 202626.8027.4025.7026.6026.604.52%3,306,343
Feb 23, 202624.7025.4524.3525.4525.459.94%595,844
Feb 11, 202623.1523.4522.9523.1523.15-0.86%237,078
Feb 10, 202622.8523.5022.4023.3523.352.19%414,704
Feb 9, 202624.2524.2522.7022.8522.85-3.79%604,697
Feb 6, 202624.4524.6523.6023.7523.75-4.23%556,179
Feb 5, 202624.3524.8023.5524.8024.802.90%546,111
Feb 4, 202623.9024.9523.5524.1024.100.84%593,486
Feb 3, 202624.5025.2023.3023.9023.90-0.21%512,756
Feb 2, 202624.9024.9023.8523.9523.95-4.20%657,016
Jan 30, 202625.8025.8024.3025.0025.00-3.85%881,878
Jan 29, 202626.8026.9525.7026.0026.00-3.70%1,204,385
Jan 28, 202629.2029.3026.4027.0027.00-1.10%4,281,380
Jan 27, 202625.4027.3025.2027.3027.309.86%1,385,879
Jan 26, 202625.9026.6024.4024.8524.85-3.68%1,146,936
Jan 23, 202625.6026.0025.1525.8025.801.98%909,076
Jan 22, 202626.3026.9525.2525.3025.30-2.69%1,128,285
Jan 21, 202626.5026.5025.6026.0026.00-3.17%1,118,652
Jan 20, 202625.8528.1025.5026.8526.852.29%1,921,094
Jan 19, 202626.9027.4526.0026.2526.25-1.50%1,798,473
Jan 16, 202627.0028.5526.4526.6526.65-3.62%2,845,892
Jan 15, 202629.0029.0026.9027.6527.65-5.79%1,906,037
Jan 14, 202629.6030.4029.0029.3529.35-0.68%1,200,496
Jan 13, 202630.9030.9028.7529.5529.550.17%1,133,451
Jan 12, 202627.6029.5027.6029.5029.506.88%831,230
Jan 9, 202629.4029.4026.0027.6027.60-3.16%999,264
Jan 8, 202628.0029.4028.0028.5028.503.64%1,242,237
Jan 7, 202625.9027.8025.9027.5027.506.59%1,540,353
Jan 6, 202626.0026.2025.6025.8025.80-836,649
Jan 5, 202626.8026.8525.3025.8025.80-3.73%1,551,963
Jan 2, 202625.6026.8024.5026.8026.804.69%3,485,378
Dec 31, 202525.0026.5024.4025.6025.605.79%11,119,940
Dec 30, 202523.3024.2022.5024.2024.2010.00%5,329,771
Dec 29, 202521.5022.0021.1022.0022.0010.00%2,165,393
Dec 26, 202519.4020.0019.2520.0020.009.89%1,883,730
Dec 24, 202516.6018.2016.6018.2018.209.97%2,260,329
Dec 23, 202516.7016.7016.2516.5516.550.30%295,296
Dec 22, 202516.1016.5516.0516.5016.502.80%307,769
Dec 19, 202516.0516.2515.9516.0516.050.63%212,937
Dec 18, 202515.9016.3015.8015.9515.950.31%281,864
Dec 17, 202515.8016.3015.8015.9015.900.63%365,240
Dec 16, 202516.0016.0015.6515.8015.80-1.56%232,693
Dec 15, 202515.6516.2015.6016.0516.051.58%280,432
Dec 12, 202516.1016.1015.8015.8015.80-1.86%365,893
Dec 11, 202517.1517.2016.0016.1016.10-2.42%1,835,640
Dec 10, 202514.9516.5014.9516.5016.5010.00%1,985,785
Dec 9, 202514.8515.0014.7015.0015.00-0.33%232,216
Dec 8, 202514.9515.1514.8515.0515.050.67%101,323
Dec 5, 202515.5015.5014.9014.9514.95-2.92%247,891
Dec 4, 202515.3015.5515.0515.4015.401.65%248,285
Dec 3, 202514.9015.3514.9015.1515.151.68%325,142
Dec 2, 202515.0515.1014.8514.9014.900.34%186,576
Dec 1, 202515.4515.4514.8014.8514.85-2.94%297,738
Nov 28, 202515.1015.3014.9015.3015.302.34%237,166
Nov 27, 202515.2015.3514.8514.9514.95-0.99%133,784
Nov 26, 202515.0015.5014.6015.1015.102.72%357,253
Nov 25, 202514.9015.2514.2014.7014.70-0.68%182,543
Nov 24, 202514.8015.1514.5514.8014.800.34%74,725
Nov 21, 202514.7015.4514.3514.7514.75-2.64%389,162
Nov 20, 202515.7015.7015.1015.1515.150.33%358,297
Nov 19, 202515.7515.9014.9015.1015.10-4.73%712,895
Nov 18, 202516.9016.9015.6515.8515.85-5.93%1,216,150
Nov 17, 202517.5518.5516.8516.8516.85-2.88%3,197,542
Nov 14, 202516.2517.6016.2517.3517.358.10%3,506,401
Nov 13, 202515.8016.0514.8516.0516.059.93%2,463,465
Nov 12, 202513.3514.6013.3514.6014.609.77%672,889
Nov 11, 202513.3013.5013.1513.3013.301.53%207,225
Nov 10, 202513.7013.9013.0013.1013.10-4.03%311,586
Nov 7, 202513.9014.0513.6513.6513.65-1.09%85,351
Nov 6, 202513.6014.2013.6013.8013.801.47%109,564
Nov 5, 202513.7013.8013.2513.6013.60-0.73%163,547
Nov 4, 202514.2514.3513.7013.7013.70-2.49%184,285
Nov 3, 202514.4014.4514.0014.0514.05-2.43%193,654
Oct 31, 202514.7514.9014.4014.4014.40-2.37%196,792
Oct 30, 202514.8514.9014.7014.7514.75-1.01%111,644
Oct 29, 202514.9515.0014.8014.9014.90-0.33%94,813
Oct 28, 202515.0515.0514.9014.9514.95-0.66%66,915
Oct 27, 202515.4015.4014.9515.0515.050.33%174,482
Oct 23, 202515.0015.1015.0015.0015.00-0.66%71,597
Oct 22, 202515.1515.1515.0015.1015.101.00%60,024
Oct 21, 202515.1015.1514.9514.9514.95-0.66%204,874
Oct 20, 202515.1015.4015.0015.0515.05-0.33%121,994
Oct 17, 202515.4015.4015.0015.1015.101.00%169,307
Oct 16, 202514.8015.1514.8014.9514.951.01%145,481
Oct 15, 202514.8015.0014.7514.8014.80-117,847
Oct 14, 202515.0515.2014.7514.8014.80-1.33%159,555
Oct 13, 202515.1015.1014.7015.0015.00-1.32%137,558
Oct 9, 202515.5515.6015.1515.2015.20-1.62%176,062
Oct 8, 202515.1515.7515.1015.4515.451.98%228,934
Oct 7, 202515.5515.5515.0515.1515.15-2.57%399,044
Oct 3, 202515.6015.9515.3515.5515.55-0.64%107,122
Oct 2, 202516.0516.1015.1015.6515.65-2.49%186,379
Oct 1, 202516.2516.3016.0016.0516.05-0.31%37,984