Skip to main content
Hon. Precision, Inc. (TPE:7769)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,930.00
-285.00 (-6.76%)
At close: Mar 9, 2026

Hon. Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,190.004,235.004,065.004,215.004,215.00-0.71%828,861
Mar 5, 20264,180.004,250.004,110.004,245.004,245.006.66%1,223,296
Mar 4, 20264,050.004,175.003,920.003,980.003,980.00-4.10%2,189,632
Mar 3, 20264,330.004,330.004,065.004,150.004,150.00-5.14%2,175,107
Mar 2, 20264,760.004,760.004,375.004,375.004,375.00-9.98%2,558,920
Feb 26, 20264,790.004,895.004,680.004,860.004,860.000.93%7,828,250
Feb 25, 20264,610.004,815.004,580.004,815.004,815.004.56%1,046,444
Feb 24, 20264,400.004,645.004,360.004,605.004,605.004.66%1,228,106
Feb 23, 20264,440.004,460.004,250.004,400.004,400.001.27%1,581,221
Feb 11, 20264,065.004,400.004,065.004,345.004,345.008.63%2,208,403
Feb 10, 20263,880.004,000.003,860.004,000.004,000.003.90%1,616,057
Feb 9, 20263,765.003,850.003,765.003,850.003,850.004.34%1,098,084
Feb 6, 20263,665.003,705.003,600.003,690.003,690.00-0.40%612,449
Feb 5, 20263,750.003,820.003,660.003,705.003,705.00-2.63%1,031,397
Feb 4, 20263,800.003,875.003,720.003,805.003,805.00-1.30%1,495,319
Feb 3, 20263,810.003,880.003,735.003,855.003,855.002.80%827,998
Feb 2, 20263,730.003,860.003,725.003,750.003,750.00-861,241
Jan 30, 20263,765.003,830.003,715.003,750.003,750.00-612,987
Jan 29, 20263,795.003,810.003,685.003,750.003,750.00-1.06%500,950
Jan 28, 20263,810.003,840.003,670.003,790.003,790.000.40%861,392
Jan 27, 20263,775.003,815.003,750.003,775.003,775.00-0.53%547,950
Jan 26, 20263,730.003,825.003,730.003,795.003,795.001.74%565,094
Jan 23, 20263,720.003,750.003,665.003,730.003,730.000.81%364,813
Jan 22, 20263,600.003,715.003,600.003,700.003,700.003.50%1,165,116
Jan 21, 20263,495.003,600.003,490.003,575.003,575.002.29%868,658
Jan 20, 20263,475.003,550.003,470.003,495.003,495.00-0.14%540,280
Jan 19, 20263,500.003,540.003,455.003,500.003,500.00-0.85%527,903
Jan 16, 20263,505.003,545.003,460.003,530.003,530.001.88%731,033
Jan 15, 20263,460.003,565.003,450.003,465.003,465.00-1.14%753,588
Jan 14, 20263,450.003,515.003,430.003,505.003,505.001.30%875,676
Jan 13, 20263,440.003,460.003,350.003,460.003,460.000.44%1,113,770
Jan 12, 20263,305.003,445.003,295.003,445.003,445.004.55%1,622,010
Jan 9, 20263,120.003,295.003,060.003,295.003,295.005.27%1,429,111
Jan 8, 20263,310.003,310.003,115.003,130.003,130.00-5.72%1,341,894
Jan 7, 20263,310.003,370.003,260.003,320.003,320.001.84%1,032,584
Jan 6, 20263,335.003,380.003,140.003,260.003,260.00-2.40%1,935,770
Jan 5, 20263,410.003,430.003,340.003,340.003,340.00-2.62%896,775
Jan 2, 20263,395.003,435.003,330.003,430.003,430.000.15%1,198,842
Dec 31, 20253,445.003,445.003,380.003,425.003,425.00-0.15%573,907
Dec 30, 20253,360.003,450.003,320.003,430.003,430.001.48%814,827
Dec 29, 20253,400.003,435.003,350.003,380.003,380.00-0.29%515,817
Dec 26, 20253,290.003,400.003,290.003,390.003,390.003.67%970,449
Dec 24, 20253,295.003,295.003,255.003,270.003,270.00-0.61%327,258
Dec 23, 20253,300.003,335.003,250.003,290.003,290.00-0.30%459,313
Dec 22, 20253,295.003,325.003,275.003,300.003,300.000.15%494,416
Dec 19, 20253,325.003,330.003,250.003,295.003,295.00-0.15%633,371
Dec 18, 20253,220.003,310.003,180.003,300.003,300.000.92%877,675
Dec 17, 20253,185.003,300.003,175.003,270.003,270.002.51%1,401,215
Dec 16, 20253,180.003,195.003,075.003,190.003,190.00-0.16%1,245,510
Dec 15, 20253,105.003,195.003,105.003,195.003,195.00-659,884
Dec 12, 20253,165.003,215.003,140.003,195.003,195.001.59%688,931
Dec 11, 20253,125.003,245.003,100.003,145.003,145.00-1,276,686
Dec 10, 20252,980.003,150.002,975.003,145.003,145.005.71%2,042,973
Dec 9, 20252,965.002,985.002,915.002,975.002,975.000.34%709,165
Dec 8, 20252,955.002,980.002,850.002,965.002,965.000.17%1,065,123
Dec 5, 20253,000.003,000.002,900.002,960.002,960.00-2.79%906,797
Dec 4, 20253,070.003,090.002,985.003,045.003,045.00-1.14%966,450
Dec 3, 20252,920.003,080.002,890.003,080.003,080.006.57%3,120,921
Dec 2, 20252,890.002,980.002,830.002,890.002,890.00-1,325,201
Dec 1, 20252,975.002,975.002,785.002,890.002,890.00-3.67%1,993,740
Nov 28, 20252,990.003,040.002,935.003,000.003,000.002.04%2,402,607
Nov 27, 20252,710.003,000.002,705.002,940.002,940.0012.43%4,823,875
Nov 26, 20252,760.002,760.002,605.002,615.002,615.00-4.74%1,186,792
Nov 25, 20252,600.002,770.002,600.002,745.002,745.005.58%2,191,474
Nov 24, 20252,500.002,660.002,475.002,600.002,600.005.05%2,364,989
Nov 21, 20252,600.002,600.002,375.002,475.002,475.00-5.35%1,864,715
Nov 20, 20252,500.002,705.002,490.002,615.002,615.005.87%2,020,492
Nov 19, 20252,390.002,500.002,380.002,470.002,470.003.56%1,393,692
Nov 18, 20252,250.002,495.002,220.002,385.002,385.006.00%2,204,476
Nov 17, 20252,280.002,295.002,200.002,250.002,250.00-1,149,034
Nov 14, 20252,380.002,380.002,220.002,250.002,250.00-5.46%1,169,150
Nov 13, 20252,300.002,400.002,290.002,380.002,380.003.70%1,566,390
Nov 12, 20252,320.002,320.002,245.002,295.002,295.00-0.86%1,265,363
Nov 11, 20252,400.002,445.002,260.002,315.002,315.00-4.14%1,891,509
Nov 10, 20252,480.002,490.002,400.002,415.002,415.00-2.23%888,147
Nov 7, 20252,400.002,485.002,340.002,470.002,470.002.28%1,211,633
Nov 6, 20252,475.002,475.002,390.002,415.002,415.00-2.42%428,015
Nov 5, 20252,350.002,495.002,305.002,475.002,475.003.34%1,552,869
Nov 4, 20252,515.002,545.002,325.002,395.002,395.00-4.58%1,903,821
Nov 3, 20252,510.002,625.002,485.002,510.002,510.00-923,496
Oct 31, 20252,440.002,525.002,420.002,510.002,510.002.87%1,891,133
Oct 30, 20252,410.002,530.002,345.002,440.002,440.001.46%2,917,322
Oct 29, 20252,240.002,445.002,240.002,405.002,405.007.37%2,326,945
Oct 28, 20252,245.002,285.002,170.002,240.002,240.000.22%2,146,292
Oct 27, 20252,110.002,245.002,095.002,235.002,235.006.43%2,552,980
Oct 23, 20252,030.002,105.002,015.002,100.002,100.002.44%1,538,636
Oct 22, 20252,010.002,055.002,010.002,050.002,050.000.99%1,027,711
Oct 21, 20252,000.002,030.001,990.002,030.002,030.001.75%1,485,516
Oct 20, 20251,960.002,010.001,950.001,995.001,995.002.05%1,622,009
Oct 17, 20251,930.001,960.001,925.001,955.001,955.00-749,280
Oct 16, 20251,900.001,955.001,895.001,955.001,955.002.89%1,030,787
Oct 15, 20251,895.001,920.001,865.001,900.001,900.001.88%1,208,017
Oct 14, 20251,915.001,955.001,865.001,865.001,865.00-2.10%1,878,381
Oct 13, 20251,935.001,935.001,850.001,905.001,905.00-1.55%861,712
Oct 9, 20251,930.001,955.001,915.001,935.001,935.000.52%573,171
Oct 8, 20251,955.001,955.001,900.001,925.001,925.00-0.26%496,999
Oct 7, 20251,925.002,000.001,900.001,930.001,930.001.05%839,988
Oct 3, 20251,940.001,950.001,855.001,910.001,910.00-1.55%1,254,999
Oct 2, 20251,875.001,940.001,865.001,940.001,940.003.74%1,823,374
Oct 1, 20251,770.001,900.001,765.001,870.001,870.005.65%1,833,019