Skip to main content
Hon. Precision, Inc. (TPE:7769)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5,100.00
+130.00 (2.62%)
At close: Apr 28, 2026

Hon. Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,035.005,140.004,970.005,100.005,100.002.62%1,279,637
Apr 27, 20264,910.004,985.004,770.004,970.004,970.005.07%1,750,008
Apr 24, 20264,840.004,925.004,650.004,730.004,730.00-1.66%1,463,618
Apr 23, 20264,900.004,980.004,560.004,810.004,810.001.37%2,376,739
Apr 22, 20264,490.004,795.004,455.004,745.004,745.006.27%1,640,212
Apr 21, 20264,500.004,515.004,290.004,465.004,465.000.45%1,166,462
Apr 20, 20264,635.004,635.004,430.004,445.004,445.00-1.22%1,056,656
Apr 17, 20264,400.004,525.004,335.004,500.004,500.004.77%1,896,445
Apr 16, 20264,265.004,400.004,235.004,295.004,295.000.82%1,080,223
Apr 15, 20264,210.004,370.004,180.004,260.004,260.001.79%1,004,352
Apr 14, 20264,240.004,290.004,090.004,185.004,185.002.07%1,378,483
Apr 13, 20264,235.004,235.004,045.004,100.004,100.00-2.38%760,227
Apr 10, 20264,305.004,350.004,145.004,200.004,200.00-1.06%688,573
Apr 9, 20264,450.004,450.004,220.004,245.004,245.00-0.35%1,023,786
Apr 8, 20264,200.004,270.004,165.004,260.004,260.006.23%1,114,585
Apr 7, 20263,890.004,050.003,890.004,010.004,010.004.56%920,706
Apr 2, 20264,000.004,065.003,810.003,835.003,835.00-0.52%1,309,214
Apr 1, 20263,740.003,855.003,645.003,855.003,855.009.99%1,151,088
Mar 31, 20263,675.003,685.003,450.003,505.003,505.00-5.53%1,306,906
Mar 30, 20263,655.003,720.003,580.003,710.003,710.00-2.11%961,874
Mar 27, 20263,705.003,800.003,690.003,790.003,790.00-1.56%723,957
Mar 26, 20263,935.003,950.003,825.003,850.003,850.00-0.39%848,658
Mar 25, 20263,850.003,930.003,820.003,865.003,865.003.90%858,330
Mar 24, 20264,005.004,015.003,620.003,720.003,720.00-5.82%2,107,807
Mar 23, 20263,900.004,030.003,865.003,950.003,950.00-3.78%890,148
Mar 20, 20264,160.004,240.004,010.004,105.004,105.00-1.32%2,546,981
Mar 19, 20264,345.004,345.004,140.004,160.004,160.00-5.02%1,006,278
Mar 18, 20264,355.004,430.004,305.004,380.004,380.003.55%1,420,116
Mar 17, 20264,180.004,300.004,140.004,230.004,230.003.80%1,139,895
Mar 16, 20263,995.004,090.003,870.004,075.004,075.003.16%1,633,581
Mar 13, 20264,365.004,420.003,895.003,950.003,950.00-8.67%2,901,505
Mar 12, 20264,315.004,400.004,200.004,325.004,325.00-885,260
Mar 11, 20264,230.004,380.004,135.004,325.004,325.005.36%1,345,026
Mar 10, 20264,195.004,260.004,100.004,105.004,105.004.45%1,035,786
Mar 9, 20263,830.003,960.003,805.003,930.003,930.00-6.76%1,397,982
Mar 6, 20264,190.004,235.004,065.004,215.004,215.00-0.71%830,315
Mar 5, 20264,180.004,250.004,110.004,245.004,245.006.66%1,225,012
Mar 4, 20264,050.004,175.003,920.003,980.003,980.00-4.10%2,191,569
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%1,618,566
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%1,495,799
Feb 3, 20263,810.003,880.003,735.003,855.003,855.002.80%827,998
Feb 2, 20263,730.003,860.003,725.003,750.003,750.00-861,709
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%502,475
Jan 28, 20263,810.003,840.003,670.003,790.003,790.000.40%861,762
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%731,710
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%1,622,823
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%574,620
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%516,374
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%494,881
Dec 19, 20253,325.003,330.003,250.003,295.003,295.00-0.15%634,342
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%966,957
Dec 3, 20252,920.003,080.002,890.003,080.003,080.006.57%3,129,885
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%1,995,380
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