Hotron Precision Electronic Industrial Co.,Ltd. (TPE:3092)
Taiwan
· Delayed Price · Currency is TWD 32.60
-0.80 (-2.40%)
Apr 29, 2026, 1:30 PM CST
TPE:3092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.00 | 34.65 | 31.75 | 33.40 | 33.40 | 4.70% | 1,579,478 |
| Apr 27, 2026 | 31.60 | 32.45 | 30.80 | 31.90 | 31.90 | 0.31% | 881,796 |
| Apr 24, 2026 | 32.80 | 33.30 | 31.55 | 31.80 | 31.80 | -2.15% | 672,610 |
| Apr 23, 2026 | 34.60 | 34.60 | 31.40 | 32.50 | 32.50 | -4.69% | 1,815,323 |
| Apr 22, 2026 | 34.80 | 35.40 | 34.05 | 34.10 | 34.10 | -1.45% | 1,031,325 |
| Apr 21, 2026 | 34.80 | 35.05 | 33.15 | 34.60 | 34.60 | - | 1,449,374 |
| Apr 20, 2026 | 35.60 | 36.50 | 34.00 | 34.60 | 34.60 | -1.98% | 2,557,060 |
| Apr 17, 2026 | 33.65 | 36.00 | 33.60 | 35.30 | 35.30 | 2.92% | 2,469,828 |
| Apr 16, 2026 | 38.65 | 38.65 | 34.20 | 34.30 | 34.30 | -5.64% | 8,521,959 |
| Apr 15, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 9.98% | 1,281,082 |
| Apr 14, 2026 | 31.20 | 33.05 | 31.20 | 33.05 | 33.05 | 9.98% | 1,202,648 |
| Apr 13, 2026 | 29.70 | 30.30 | 28.80 | 30.05 | 30.05 | 2.74% | 697,943 |
| Apr 10, 2026 | 29.80 | 31.60 | 29.25 | 29.25 | 29.25 | 1.56% | 834,644 |
| Apr 9, 2026 | 29.00 | 29.55 | 28.15 | 28.80 | 28.80 | -0.35% | 470,312 |
| Apr 8, 2026 | 29.00 | 29.65 | 28.70 | 28.90 | 28.90 | 0.70% | 439,717 |
| Apr 7, 2026 | 29.30 | 29.30 | 28.00 | 28.70 | 28.70 | -1.20% | 570,173 |
| Apr 2, 2026 | 29.10 | 29.55 | 28.00 | 29.05 | 29.05 | 1.04% | 504,731 |
| Apr 1, 2026 | 28.70 | 29.00 | 28.30 | 28.75 | 28.75 | 3.60% | 287,236 |
| Mar 31, 2026 | 28.25 | 29.25 | 27.50 | 27.75 | 27.75 | -2.80% | 743,000 |
| Mar 30, 2026 | 29.50 | 30.05 | 28.50 | 28.55 | 28.55 | -6.09% | 686,584 |
| Mar 27, 2026 | 30.05 | 31.30 | 29.50 | 30.40 | 30.40 | 1.00% | 677,370 |
| Mar 26, 2026 | 30.35 | 31.20 | 30.10 | 30.10 | 30.10 | -0.82% | 563,455 |
| Mar 25, 2026 | 32.00 | 32.30 | 30.15 | 30.35 | 30.35 | -3.04% | 1,041,810 |
| Mar 24, 2026 | 31.20 | 32.00 | 29.45 | 31.30 | 31.30 | 3.99% | 2,042,308 |
| Mar 23, 2026 | 31.40 | 31.60 | 29.95 | 30.10 | 30.10 | -6.81% | 1,117,480 |
| Mar 20, 2026 | 33.50 | 34.30 | 32.20 | 32.30 | 32.30 | -3.15% | 1,423,553 |
| Mar 19, 2026 | 32.90 | 34.50 | 32.40 | 33.35 | 33.35 | -1.91% | 1,477,632 |
| Mar 18, 2026 | 35.30 | 36.10 | 32.70 | 34.00 | 34.00 | -3.68% | 2,319,768 |
| Mar 17, 2026 | 36.00 | 37.00 | 34.30 | 35.30 | 35.30 | - | 1,511,325 |
| Mar 16, 2026 | 32.85 | 35.30 | 32.85 | 35.30 | 35.30 | 9.97% | 1,103,002 |
| Mar 13, 2026 | 31.85 | 32.20 | 30.80 | 32.10 | 32.10 | 0.78% | 455,415 |
| Mar 12, 2026 | 31.60 | 32.30 | 31.60 | 31.85 | 31.85 | -0.47% | 417,628 |
| Mar 11, 2026 | 31.00 | 32.50 | 31.00 | 32.00 | 32.00 | 3.23% | 617,397 |
| Mar 10, 2026 | 31.50 | 32.20 | 30.60 | 31.00 | 31.00 | 1.14% | 1,005,933 |
| Mar 9, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -9.99% | 729,894 |
| Mar 6, 2026 | 36.00 | 37.20 | 34.05 | 34.05 | 34.05 | -9.92% | 2,804,497 |
| Mar 5, 2026 | 39.70 | 40.50 | 36.35 | 37.80 | 37.80 | 1.34% | 2,716,161 |
| Mar 4, 2026 | 36.80 | 37.30 | 34.00 | 37.30 | 37.30 | 1.36% | 2,636,487 |
| Mar 3, 2026 | 36.05 | 38.85 | 35.55 | 36.80 | 36.80 | 4.10% | 11,717,750 |
| Mar 2, 2026 | 35.00 | 35.35 | 34.00 | 35.35 | 35.35 | 9.95% | 3,963,862 |
| Feb 26, 2026 | 31.90 | 32.15 | 31.45 | 32.15 | 32.15 | 9.91% | 2,318,695 |
| Feb 25, 2026 | 26.95 | 29.25 | 26.75 | 29.25 | 29.25 | 9.96% | 3,873,562 |
| Feb 24, 2026 | 26.80 | 27.40 | 25.70 | 26.60 | 26.60 | 4.52% | 3,306,343 |
| Feb 23, 2026 | 24.70 | 25.45 | 24.35 | 25.45 | 25.45 | 9.94% | 595,844 |
| Feb 11, 2026 | 23.15 | 23.45 | 22.95 | 23.15 | 23.15 | -0.86% | 237,078 |
| Feb 10, 2026 | 22.85 | 23.50 | 22.40 | 23.35 | 23.35 | 2.19% | 414,704 |
| Feb 9, 2026 | 24.25 | 24.25 | 22.70 | 22.85 | 22.85 | -3.79% | 604,697 |
| Feb 6, 2026 | 24.45 | 24.65 | 23.60 | 23.75 | 23.75 | -4.23% | 556,179 |
| Feb 5, 2026 | 24.35 | 24.80 | 23.55 | 24.80 | 24.80 | 2.90% | 546,111 |
| Feb 4, 2026 | 23.90 | 24.95 | 23.55 | 24.10 | 24.10 | 0.84% | 593,486 |
| Feb 3, 2026 | 24.50 | 25.20 | 23.30 | 23.90 | 23.90 | -0.21% | 512,756 |
| Feb 2, 2026 | 24.90 | 24.90 | 23.85 | 23.95 | 23.95 | -4.20% | 657,016 |
| Jan 30, 2026 | 25.80 | 25.80 | 24.30 | 25.00 | 25.00 | -3.85% | 881,878 |
| Jan 29, 2026 | 26.80 | 26.95 | 25.70 | 26.00 | 26.00 | -3.70% | 1,204,385 |
| Jan 28, 2026 | 29.20 | 29.30 | 26.40 | 27.00 | 27.00 | -1.10% | 4,281,380 |
| Jan 27, 2026 | 25.40 | 27.30 | 25.20 | 27.30 | 27.30 | 9.86% | 1,385,879 |
| Jan 26, 2026 | 25.90 | 26.60 | 24.40 | 24.85 | 24.85 | -3.68% | 1,146,936 |
| Jan 23, 2026 | 25.60 | 26.00 | 25.15 | 25.80 | 25.80 | 1.98% | 909,076 |
| Jan 22, 2026 | 26.30 | 26.95 | 25.25 | 25.30 | 25.30 | -2.69% | 1,128,285 |
| Jan 21, 2026 | 26.50 | 26.50 | 25.60 | 26.00 | 26.00 | -3.17% | 1,118,652 |
| Jan 20, 2026 | 25.85 | 28.10 | 25.50 | 26.85 | 26.85 | 2.29% | 1,921,094 |
| Jan 19, 2026 | 26.90 | 27.45 | 26.00 | 26.25 | 26.25 | -1.50% | 1,798,473 |
| Jan 16, 2026 | 27.00 | 28.55 | 26.45 | 26.65 | 26.65 | -3.62% | 2,845,892 |
| Jan 15, 2026 | 29.00 | 29.00 | 26.90 | 27.65 | 27.65 | -5.79% | 1,906,037 |
| Jan 14, 2026 | 29.60 | 30.40 | 29.00 | 29.35 | 29.35 | -0.68% | 1,200,496 |
| Jan 13, 2026 | 30.90 | 30.90 | 28.75 | 29.55 | 29.55 | 0.17% | 1,133,451 |
| Jan 12, 2026 | 27.60 | 29.50 | 27.60 | 29.50 | 29.50 | 6.88% | 831,230 |
| Jan 9, 2026 | 29.40 | 29.40 | 26.00 | 27.60 | 27.60 | -3.16% | 999,264 |
| Jan 8, 2026 | 28.00 | 29.40 | 28.00 | 28.50 | 28.50 | 3.64% | 1,242,237 |
| Jan 7, 2026 | 25.90 | 27.80 | 25.90 | 27.50 | 27.50 | 6.59% | 1,540,353 |
| Jan 6, 2026 | 26.00 | 26.20 | 25.60 | 25.80 | 25.80 | - | 836,649 |
| Jan 5, 2026 | 26.80 | 26.85 | 25.30 | 25.80 | 25.80 | -3.73% | 1,551,963 |
| Jan 2, 2026 | 25.60 | 26.80 | 24.50 | 26.80 | 26.80 | 4.69% | 3,485,378 |
| Dec 31, 2025 | 25.00 | 26.50 | 24.40 | 25.60 | 25.60 | 5.79% | 11,119,940 |
| Dec 30, 2025 | 23.30 | 24.20 | 22.50 | 24.20 | 24.20 | 10.00% | 5,329,771 |
| Dec 29, 2025 | 21.50 | 22.00 | 21.10 | 22.00 | 22.00 | 10.00% | 2,165,393 |
| Dec 26, 2025 | 19.40 | 20.00 | 19.25 | 20.00 | 20.00 | 9.89% | 1,883,730 |
| Dec 24, 2025 | 16.60 | 18.20 | 16.60 | 18.20 | 18.20 | 9.97% | 2,260,329 |
| Dec 23, 2025 | 16.70 | 16.70 | 16.25 | 16.55 | 16.55 | 0.30% | 295,296 |
| Dec 22, 2025 | 16.10 | 16.55 | 16.05 | 16.50 | 16.50 | 2.80% | 307,769 |
| Dec 19, 2025 | 16.05 | 16.25 | 15.95 | 16.05 | 16.05 | 0.63% | 212,937 |
| Dec 18, 2025 | 15.90 | 16.30 | 15.80 | 15.95 | 15.95 | 0.31% | 281,864 |
| Dec 17, 2025 | 15.80 | 16.30 | 15.80 | 15.90 | 15.90 | 0.63% | 365,240 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.65 | 15.80 | 15.80 | -1.56% | 232,693 |
| Dec 15, 2025 | 15.65 | 16.20 | 15.60 | 16.05 | 16.05 | 1.58% | 280,432 |
| Dec 12, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -1.86% | 365,893 |
| Dec 11, 2025 | 17.15 | 17.20 | 16.00 | 16.10 | 16.10 | -2.42% | 1,835,640 |
| Dec 10, 2025 | 14.95 | 16.50 | 14.95 | 16.50 | 16.50 | 10.00% | 1,985,785 |
| Dec 9, 2025 | 14.85 | 15.00 | 14.70 | 15.00 | 15.00 | -0.33% | 232,216 |
| Dec 8, 2025 | 14.95 | 15.15 | 14.85 | 15.05 | 15.05 | 0.67% | 101,323 |
| Dec 5, 2025 | 15.50 | 15.50 | 14.90 | 14.95 | 14.95 | -2.92% | 247,891 |
| Dec 4, 2025 | 15.30 | 15.55 | 15.05 | 15.40 | 15.40 | 1.65% | 248,285 |
| Dec 3, 2025 | 14.90 | 15.35 | 14.90 | 15.15 | 15.15 | 1.68% | 325,142 |
| Dec 2, 2025 | 15.05 | 15.10 | 14.85 | 14.90 | 14.90 | 0.34% | 186,576 |
| Dec 1, 2025 | 15.45 | 15.45 | 14.80 | 14.85 | 14.85 | -2.94% | 297,738 |
| Nov 28, 2025 | 15.10 | 15.30 | 14.90 | 15.30 | 15.30 | 2.34% | 237,166 |
| Nov 27, 2025 | 15.20 | 15.35 | 14.85 | 14.95 | 14.95 | -0.99% | 133,784 |
| Nov 26, 2025 | 15.00 | 15.50 | 14.60 | 15.10 | 15.10 | 2.72% | 357,253 |
| Nov 25, 2025 | 14.90 | 15.25 | 14.20 | 14.70 | 14.70 | -0.68% | 182,543 |
| Nov 24, 2025 | 14.80 | 15.15 | 14.55 | 14.80 | 14.80 | 0.34% | 74,725 |