Hotai Finance Co., Ltd. (TPE:6592)
Taiwan
· Delayed Price · Currency is TWD 62.10
-0.10 (-0.16%)
Apr 29, 2026, 1:30 PM CST
Hotai Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.60 | 62.40 | 61.00 | 62.20 | 62.20 | 1.63% | 382,695 |
| Apr 27, 2026 | 62.00 | 62.00 | 61.10 | 61.20 | 61.20 | -1.61% | 741,570 |
| Apr 24, 2026 | 62.50 | 62.90 | 62.10 | 62.20 | 62.20 | -0.48% | 386,990 |
| Apr 23, 2026 | 63.10 | 63.20 | 61.90 | 62.50 | 62.50 | -1.11% | 903,844 |
| Apr 22, 2026 | 63.70 | 63.70 | 62.70 | 63.20 | 63.20 | -0.78% | 859,742 |
| Apr 21, 2026 | 64.60 | 64.60 | 63.40 | 63.70 | 63.70 | -0.62% | 460,309 |
| Apr 20, 2026 | 64.00 | 64.30 | 63.20 | 64.10 | 64.10 | -0.62% | 808,478 |
| Apr 17, 2026 | 65.10 | 65.10 | 63.80 | 64.50 | 64.50 | -0.46% | 470,779 |
| Apr 16, 2026 | 64.50 | 65.10 | 64.40 | 64.80 | 64.80 | 0.47% | 430,589 |
| Apr 15, 2026 | 63.60 | 64.60 | 63.60 | 64.50 | 64.50 | 0.94% | 495,896 |
| Apr 14, 2026 | 62.80 | 64.00 | 62.70 | 63.90 | 63.90 | 1.75% | 736,549 |
| Apr 13, 2026 | 62.50 | 63.00 | 62.20 | 62.80 | 62.80 | 0.48% | 257,353 |
| Apr 10, 2026 | 62.70 | 63.30 | 62.50 | 62.50 | 62.50 | -0.48% | 397,825 |
| Apr 9, 2026 | 63.00 | 63.40 | 62.60 | 62.80 | 62.80 | -0.32% | 420,731 |
| Apr 8, 2026 | 62.20 | 63.10 | 61.80 | 63.00 | 63.00 | 1.45% | 519,888 |
| Apr 7, 2026 | 62.60 | 63.00 | 61.60 | 62.10 | 62.10 | -1.58% | 614,981 |
| Apr 2, 2026 | 63.10 | 63.10 | 62.30 | 63.10 | 63.10 | - | 402,416 |
| Apr 1, 2026 | 62.60 | 63.10 | 62.30 | 63.10 | 63.10 | 1.94% | 349,141 |
| Mar 31, 2026 | 62.10 | 63.10 | 61.90 | 61.90 | 61.90 | -0.96% | 441,039 |
| Mar 30, 2026 | 61.80 | 62.80 | 61.80 | 62.50 | 62.50 | -0.79% | 619,618 |
| Mar 27, 2026 | 64.10 | 64.90 | 62.70 | 63.00 | 63.00 | -2.48% | 1,909,974 |
| Mar 26, 2026 | 65.20 | 66.10 | 64.10 | 64.60 | 64.60 | -0.15% | 3,189,749 |
| Mar 25, 2026 | 66.20 | 66.50 | 63.80 | 64.70 | 64.70 | -1.82% | 5,703,392 |
| Mar 24, 2026 | 64.60 | 66.00 | 63.90 | 65.90 | 65.90 | 4.27% | 4,972,269 |
| Mar 23, 2026 | 62.10 | 65.60 | 62.00 | 63.20 | 63.20 | -0.78% | 5,264,061 |
| Mar 20, 2026 | 65.00 | 65.90 | 63.20 | 63.70 | 63.70 | -0.31% | 3,647,537 |
| Mar 19, 2026 | 64.30 | 64.90 | 63.30 | 63.90 | 63.90 | -1.54% | 4,989,952 |
| Mar 18, 2026 | 64.70 | 65.90 | 64.30 | 64.90 | 64.90 | 1.56% | 2,947,703 |
| Mar 17, 2026 | 64.00 | 65.50 | 63.30 | 63.90 | 63.90 | -1.69% | 1,426,227 |
| Mar 16, 2026 | 62.30 | 66.00 | 62.30 | 65.00 | 65.00 | 3.83% | 5,551,748 |
| Mar 13, 2026 | 62.60 | 63.50 | 62.20 | 62.60 | 62.60 | -1.88% | 795,424 |
| Mar 12, 2026 | 61.70 | 64.20 | 61.70 | 63.80 | 63.80 | 2.24% | 1,865,172 |
| Mar 11, 2026 | 62.90 | 63.20 | 62.10 | 62.40 | 62.40 | -0.48% | 827,450 |
| Mar 10, 2026 | 62.00 | 63.20 | 61.80 | 62.70 | 62.70 | 3.64% | 896,065 |
| Mar 9, 2026 | 59.60 | 60.80 | 59.10 | 60.50 | 60.50 | -2.10% | 1,348,797 |
| Mar 6, 2026 | 58.40 | 62.50 | 58.00 | 61.80 | 61.80 | 6.37% | 3,348,974 |
| Mar 5, 2026 | 57.00 | 58.20 | 56.90 | 58.10 | 58.10 | 2.29% | 1,778,928 |
| Mar 4, 2026 | 58.50 | 58.50 | 56.70 | 56.80 | 56.80 | -3.57% | 1,524,816 |
| Mar 3, 2026 | 60.30 | 60.30 | 58.60 | 58.90 | 58.90 | -1.83% | 1,395,372 |
| Mar 2, 2026 | 59.90 | 60.20 | 58.80 | 60.00 | 60.00 | 0.67% | 1,369,115 |
| Feb 26, 2026 | 59.90 | 60.90 | 59.60 | 59.60 | 59.60 | -0.50% | 2,005,052 |
| Feb 25, 2026 | 60.00 | 60.90 | 59.50 | 59.90 | 59.90 | -0.17% | 1,666,399 |
| Feb 24, 2026 | 59.90 | 60.60 | 58.80 | 60.00 | 60.00 | 0.84% | 2,544,556 |
| Feb 23, 2026 | 60.50 | 60.90 | 59.30 | 59.50 | 59.50 | -1.33% | 2,399,505 |
| Feb 11, 2026 | 61.00 | 61.00 | 59.60 | 60.30 | 60.30 | -0.66% | 1,928,004 |
| Feb 10, 2026 | 61.20 | 61.50 | 60.40 | 60.70 | 60.70 | -0.16% | 901,629 |
| Feb 9, 2026 | 60.60 | 61.60 | 60.50 | 60.80 | 60.80 | 1.00% | 1,118,243 |
| Feb 6, 2026 | 61.00 | 61.00 | 60.10 | 60.20 | 60.20 | -1.79% | 961,336 |
| Feb 5, 2026 | 61.00 | 61.50 | 60.80 | 61.30 | 61.30 | 0.33% | 1,145,724 |
| Feb 4, 2026 | 61.60 | 61.70 | 60.40 | 61.10 | 61.10 | - | 1,468,220 |
| Feb 3, 2026 | 60.60 | 62.00 | 60.60 | 61.10 | 61.10 | 1.66% | 1,358,894 |
| Feb 2, 2026 | 60.60 | 60.70 | 59.60 | 60.10 | 60.10 | -0.50% | 1,165,211 |
| Jan 30, 2026 | 61.10 | 61.90 | 60.20 | 60.40 | 60.40 | -0.66% | 1,568,276 |
| Jan 29, 2026 | 62.70 | 62.90 | 60.80 | 60.80 | 60.80 | -1.62% | 3,424,161 |
| Jan 28, 2026 | 62.00 | 62.90 | 61.10 | 61.80 | 61.80 | -0.16% | 3,014,892 |
| Jan 27, 2026 | 62.00 | 63.20 | 61.50 | 61.90 | 61.90 | -0.80% | 1,687,986 |
| Jan 26, 2026 | 61.40 | 62.60 | 60.70 | 62.40 | 62.40 | 1.46% | 3,496,893 |
| Jan 23, 2026 | 60.10 | 61.90 | 60.10 | 61.50 | 61.50 | 2.50% | 2,212,318 |
| Jan 22, 2026 | 60.60 | 60.90 | 59.90 | 60.00 | 60.00 | -1.15% | 1,073,895 |
| Jan 21, 2026 | 60.80 | 61.50 | 60.20 | 60.70 | 60.70 | -0.33% | 1,162,522 |
| Jan 20, 2026 | 60.40 | 62.10 | 60.10 | 60.90 | 60.90 | -0.49% | 2,358,442 |
| Jan 19, 2026 | 63.00 | 63.00 | 60.80 | 61.20 | 61.20 | -1.61% | 2,077,255 |
| Jan 16, 2026 | 61.60 | 63.60 | 61.60 | 62.20 | 62.20 | -0.48% | 3,686,709 |
| Jan 15, 2026 | 62.10 | 62.50 | 61.20 | 62.50 | 62.50 | 0.97% | 1,346,595 |
| Jan 14, 2026 | 60.40 | 63.60 | 59.90 | 61.90 | 61.90 | 2.82% | 6,698,424 |
| Jan 13, 2026 | 60.50 | 60.90 | 59.90 | 60.20 | 60.20 | 0.17% | 961,698 |
| Jan 12, 2026 | 60.30 | 61.00 | 59.00 | 60.10 | 60.10 | -1.31% | 1,833,813 |
| Jan 9, 2026 | 61.00 | 61.40 | 60.20 | 60.90 | 60.90 | -0.16% | 887,768 |
| Jan 8, 2026 | 60.90 | 61.40 | 60.10 | 61.00 | 61.00 | 1.50% | 2,086,520 |
| Jan 7, 2026 | 59.40 | 61.10 | 58.70 | 60.10 | 60.10 | 1.18% | 1,309,824 |
| Jan 6, 2026 | 60.70 | 60.70 | 58.90 | 59.40 | 59.40 | 0.68% | 912,101 |
| Jan 5, 2026 | 59.90 | 59.90 | 58.50 | 59.00 | 59.00 | -0.84% | 1,327,536 |
| Jan 2, 2026 | 59.90 | 60.30 | 59.00 | 59.50 | 59.50 | -0.67% | 1,043,986 |
| Dec 31, 2025 | 60.40 | 60.40 | 59.60 | 59.90 | 59.90 | -0.50% | 717,542 |
| Dec 30, 2025 | 60.50 | 60.50 | 59.90 | 60.20 | 60.20 | -0.99% | 458,924 |
| Dec 29, 2025 | 61.70 | 61.70 | 60.50 | 60.80 | 60.80 | -0.82% | 347,706 |
| Dec 26, 2025 | 61.80 | 61.80 | 60.90 | 61.30 | 61.30 | -0.65% | 206,655 |
| Dec 24, 2025 | 61.80 | 62.30 | 61.60 | 61.70 | 61.70 | -0.32% | 161,104 |
| Dec 23, 2025 | 61.30 | 62.00 | 61.30 | 61.90 | 61.90 | 0.65% | 242,388 |
| Dec 22, 2025 | 61.90 | 62.00 | 61.20 | 61.50 | 61.50 | -0.81% | 347,387 |
| Dec 19, 2025 | 61.20 | 62.90 | 61.20 | 62.00 | 62.00 | 0.98% | 607,627 |
| Dec 18, 2025 | 61.10 | 61.90 | 61.00 | 61.40 | 61.40 | 0.49% | 324,647 |
| Dec 17, 2025 | 61.40 | 62.10 | 60.80 | 61.10 | 61.10 | -0.49% | 253,010 |
| Dec 16, 2025 | 60.70 | 61.40 | 60.50 | 61.40 | 61.40 | 0.16% | 323,176 |
| Dec 15, 2025 | 61.10 | 61.50 | 60.80 | 61.30 | 61.30 | 0.33% | 220,961 |
| Dec 12, 2025 | 61.30 | 62.10 | 61.00 | 61.10 | 61.10 | 0.66% | 253,522 |
| Dec 11, 2025 | 60.70 | 61.00 | 60.40 | 60.70 | 60.70 | 0.17% | 202,760 |
| Dec 10, 2025 | 60.60 | 61.00 | 60.40 | 60.60 | 60.60 | -0.66% | 235,757 |
| Dec 9, 2025 | 61.80 | 62.00 | 60.30 | 61.00 | 61.00 | -2.40% | 665,724 |
| Dec 8, 2025 | 62.70 | 63.00 | 62.20 | 62.50 | 62.50 | -0.32% | 140,554 |
| Dec 5, 2025 | 62.90 | 62.90 | 62.20 | 62.70 | 62.70 | - | 126,196 |
| Dec 4, 2025 | 62.80 | 63.30 | 62.40 | 62.70 | 62.70 | -0.16% | 150,475 |
| Dec 3, 2025 | 63.20 | 63.20 | 62.60 | 62.80 | 62.80 | -0.32% | 105,531 |
| Dec 2, 2025 | 62.50 | 63.40 | 62.20 | 63.00 | 63.00 | 1.29% | 248,177 |
| Dec 1, 2025 | 62.90 | 63.90 | 62.10 | 62.20 | 62.20 | -2.51% | 555,106 |
| Nov 28, 2025 | 63.20 | 63.80 | 63.00 | 63.80 | 63.80 | 0.47% | 508,919 |
| Nov 27, 2025 | 63.00 | 63.50 | 62.70 | 63.50 | 63.50 | 0.16% | 248,385 |
| Nov 26, 2025 | 62.80 | 63.40 | 62.20 | 63.40 | 63.40 | 1.12% | 353,584 |
| Nov 25, 2025 | 64.50 | 64.50 | 62.20 | 62.70 | 62.70 | -3.09% | 672,372 |
| Nov 24, 2025 | 61.90 | 64.70 | 61.90 | 64.70 | 64.70 | 4.69% | 1,338,635 |