High-Tek Harness Enterprise Co., Ltd. (TPEX:3202)
Taiwan
· Delayed Price · Currency is TWD 3.960
0.00 (0.00%)
Apr 2, 2025, 1:30 PM CST
TPEX:3202 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -10.00% | 1,342,481 |
| Apr 1, 2025 | 4.28 | 4.68 | 4.28 | 4.40 | 4.40 | 3.29% | 683,117 |
| Mar 31, 2025 | 4.47 | 4.60 | 4.26 | 4.26 | 4.26 | -9.75% | 466,464 |
| Mar 28, 2025 | 4.75 | 5.05 | 4.70 | 4.72 | 4.72 | -0.21% | 356,622 |
| Mar 27, 2025 | 4.65 | 4.85 | 4.48 | 4.73 | 4.73 | -0.21% | 418,430 |
| Mar 26, 2025 | 4.72 | 5.00 | 4.68 | 4.74 | 4.74 | -8.85% | 1,522,300 |
| Mar 25, 2025 | 5.61 | 5.80 | 5.20 | 5.20 | 5.20 | -7.31% | 1,277,377 |
| Mar 24, 2025 | 5.05 | 5.61 | 5.05 | 5.61 | 5.61 | 10.00% | 544,389 |
| Mar 21, 2025 | 5.10 | 5.17 | 5.06 | 5.10 | 5.10 | - | 261,123 |
| Mar 20, 2025 | 5.22 | 5.25 | 5.08 | 5.10 | 5.10 | -2.30% | 242,091 |
| Mar 19, 2025 | 5.35 | 5.35 | 5.16 | 5.22 | 5.22 | -2.61% | 361,662 |
| Mar 18, 2025 | 5.38 | 5.40 | 5.35 | 5.36 | 5.36 | -0.37% | 147,476 |
| Mar 17, 2025 | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | -1.82% | 134,542 |
| Mar 14, 2025 | 5.59 | 5.59 | 5.36 | 5.48 | 5.48 | 0.74% | 130,295 |
| Mar 13, 2025 | 5.48 | 5.56 | 5.44 | 5.44 | 5.44 | -0.91% | 178,911 |
| Mar 12, 2025 | 5.21 | 5.54 | 5.21 | 5.49 | 5.49 | -0.36% | 193,023 |
| Mar 11, 2025 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | -4.17% | 239,542 |
| Mar 10, 2025 | 5.83 | 5.84 | 5.72 | 5.75 | 5.75 | -1.37% | 206,122 |
| Mar 7, 2025 | 5.80 | 5.98 | 5.79 | 5.83 | 5.83 | -0.34% | 110,047 |
| Mar 6, 2025 | 5.81 | 5.98 | 5.81 | 5.85 | 5.85 | 0.69% | 113,249 |
| Mar 5, 2025 | 5.82 | 5.99 | 5.79 | 5.81 | 5.81 | -3.01% | 129,056 |
| Mar 4, 2025 | 5.91 | 6.07 | 5.90 | 5.99 | 5.99 | 1.18% | 192,156 |
| Mar 3, 2025 | 5.80 | 5.92 | 5.78 | 5.92 | 5.92 | 0.34% | 149,123 |
| Feb 27, 2025 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 331,940 |
| Feb 26, 2025 | 6.01 | 6.09 | 5.99 | 6.05 | 6.05 | 0.67% | 102,082 |
| Feb 25, 2025 | 6.31 | 6.31 | 6.00 | 6.01 | 6.01 | -3.22% | 260,545 |
| Feb 24, 2025 | 6.43 | 6.43 | 6.21 | 6.21 | 6.21 | -0.80% | 185,180 |
| Feb 21, 2025 | 6.50 | 6.50 | 6.25 | 6.26 | 6.26 | -3.69% | 318,046 |
| Feb 20, 2025 | 6.55 | 6.65 | 6.35 | 6.50 | 6.50 | 2.85% | 283,399 |
| Feb 19, 2025 | 6.32 | 6.45 | 6.30 | 6.32 | 6.32 | - | 198,783 |
| Feb 18, 2025 | 6.50 | 6.60 | 6.32 | 6.32 | 6.32 | -2.47% | 285,779 |
| Feb 17, 2025 | 6.63 | 6.75 | 6.46 | 6.48 | 6.48 | -2.26% | 396,690 |
| Feb 14, 2025 | 6.60 | 6.85 | 6.38 | 6.63 | 6.63 | 0.15% | 689,741 |
| Feb 13, 2025 | 7.66 | 7.66 | 6.39 | 6.62 | 6.62 | -5.02% | 1,726,890 |
| Feb 12, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 9.94% | 178,994 |
| Feb 11, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 9.88% | 385,963 |
| Feb 10, 2025 | 5.75 | 6.00 | 5.75 | 5.77 | 5.77 | -3.83% | 197,047 |
| Feb 7, 2025 | 6.05 | 6.19 | 5.96 | 6.00 | 6.00 | -0.83% | 146,328 |
| Feb 6, 2025 | 6.00 | 6.26 | 5.90 | 6.05 | 6.05 | 4.49% | 371,448 |
| Feb 5, 2025 | 5.83 | 5.90 | 5.79 | 5.79 | 5.79 | -1.19% | 155,151 |
| Feb 4, 2025 | 5.80 | 5.92 | 5.69 | 5.86 | 5.86 | -1.18% | 104,034 |
| Feb 3, 2025 | 5.84 | 5.93 | 5.60 | 5.93 | 5.93 | 1.37% | 156,031 |
| Jan 22, 2025 | 5.95 | 5.95 | 5.80 | 5.85 | 5.85 | -2.34% | 219,833 |
| Jan 21, 2025 | 5.90 | 6.10 | 5.90 | 5.99 | 5.99 | -0.17% | 96,032 |
| Jan 20, 2025 | 5.75 | 6.07 | 5.55 | 6.00 | 6.00 | 1.35% | 230,087 |
| Jan 17, 2025 | 6.04 | 6.05 | 5.86 | 5.92 | 5.92 | 1.02% | 119,042 |
| Jan 16, 2025 | 5.80 | 5.93 | 5.79 | 5.86 | 5.86 | 0.86% | 138,104 |
| Jan 15, 2025 | 5.76 | 6.00 | 5.76 | 5.81 | 5.81 | -0.51% | 82,036 |
| Jan 14, 2025 | 6.00 | 6.15 | 5.84 | 5.84 | 5.84 | 0.52% | 298,726 |
| Jan 13, 2025 | 6.19 | 6.19 | 5.81 | 5.81 | 5.81 | -6.74% | 495,734 |
| Jan 10, 2025 | 6.32 | 6.41 | 6.10 | 6.23 | 6.23 | 6.86% | 694,491 |
| Jan 9, 2025 | 5.48 | 5.83 | 5.31 | 5.83 | 5.83 | 10.00% | 198,363 |
| Jan 8, 2025 | 5.06 | 5.46 | 5.06 | 5.30 | 5.30 | -4.85% | 342,497 |
| Jan 7, 2025 | 5.70 | 5.88 | 5.57 | 5.57 | 5.57 | -1.59% | 244,364 |
| Jan 6, 2025 | 6.00 | 6.15 | 5.51 | 5.66 | 5.66 | -5.82% | 477,289 |
| Jan 3, 2025 | 6.63 | 6.63 | 5.95 | 6.01 | 6.01 | -9.08% | 509,503 |
| Jan 2, 2025 | 6.71 | 6.80 | 6.61 | 6.61 | 6.61 | -1.34% | 168,144 |
| Dec 31, 2024 | 6.70 | 7.00 | 6.66 | 6.70 | 6.70 | -1.03% | 188,078 |
| Dec 30, 2024 | 6.95 | 6.96 | 6.77 | 6.77 | 6.77 | -2.59% | 262,049 |
| Dec 27, 2024 | 6.91 | 7.10 | 6.91 | 6.95 | 6.95 | -0.29% | 87,196 |
| Dec 26, 2024 | 7.08 | 7.08 | 6.92 | 6.97 | 6.97 | -1.83% | 281,073 |
| Dec 25, 2024 | 6.90 | 7.14 | 6.90 | 7.10 | 7.10 | 1.43% | 183,245 |
| Dec 24, 2024 | 7.00 | 7.20 | 6.92 | 7.00 | 7.00 | - | 207,225 |
| Dec 23, 2024 | 6.78 | 7.10 | 6.78 | 7.00 | 7.00 | 0.29% | 224,287 |
| Dec 20, 2024 | 6.84 | 7.07 | 6.80 | 6.98 | 6.98 | 0.43% | 469,833 |
| Dec 19, 2024 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -0.57% | 145,599 |
| Dec 18, 2024 | 6.90 | 7.08 | 6.69 | 6.99 | 6.99 | -0.14% | 312,247 |
| Dec 17, 2024 | 7.08 | 7.08 | 6.51 | 7.00 | 7.00 | -1.41% | 257,233 |
| Dec 16, 2024 | 7.36 | 7.36 | 6.63 | 7.10 | 7.10 | 4.41% | 327,831 |
| Dec 13, 2024 | 7.43 | 7.43 | 6.66 | 6.80 | 6.80 | -8.11% | 491,750 |
| Dec 12, 2024 | 7.23 | 7.65 | 7.23 | 7.40 | 7.40 | -3.27% | 483,173 |
| Dec 11, 2024 | 7.13 | 7.84 | 7.13 | 7.65 | 7.65 | 7.29% | 1,383,891 |
| Dec 10, 2024 | 6.70 | 7.13 | 6.70 | 7.13 | 7.13 | 9.86% | 801,952 |
| Dec 9, 2024 | 7.05 | 7.05 | 6.46 | 6.49 | 6.49 | -3.99% | 916,499 |
| Dec 6, 2024 | 8.26 | 8.26 | 6.76 | 6.76 | 6.76 | -9.99% | 6,172,012 |
| Dec 5, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 9.96% | 284,392 |
| Dec 4, 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 9.98% | 1,508,183 |
| Dec 3, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 9.91% | 413,485 |
| Dec 2, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 9.92% | 891,048 |
| Nov 29, 2024 | 4.22 | 5.14 | 4.22 | 5.14 | 5.14 | 9.83% | 6,794,360 |
| Nov 28, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -9.83% | 323,685 |
| Nov 27, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -9.90% | 192,669 |
| Nov 26, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -9.86% | 445,433 |
| Nov 25, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -10.00% | 782,679 |
| Nov 22, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -9.90% | 409,158 |
| Nov 21, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -9.94% | 456,287 |
| Nov 20, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -9.98% | 511,099 |
| Nov 19, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -10.00% | 350,783 |
| Nov 18, 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -9.62% | 3,807,014 |
| Nov 15, 2024 | 11.90 | 12.45 | 11.90 | 11.95 | 11.95 | -9.47% | 7,368,707 |
| Nov 14, 2024 | 13.65 | 13.70 | 13.20 | 13.20 | 13.20 | -2.94% | 717,273 |
| Nov 13, 2024 | 13.75 | 13.80 | 13.45 | 13.60 | 13.60 | -0.73% | 612,063 |
| Nov 12, 2024 | 14.05 | 14.05 | 13.70 | 13.70 | 13.70 | -3.18% | 1,461,147 |
| Nov 11, 2024 | 14.50 | 14.50 | 14.05 | 14.15 | 14.15 | -3.08% | 898,399 |
| Nov 8, 2024 | 14.35 | 14.60 | 13.80 | 14.60 | 14.60 | 2.46% | 1,618,318 |
| Nov 7, 2024 | 14.15 | 14.35 | 14.00 | 14.25 | 14.25 | 1.42% | 518,225 |
| Nov 6, 2024 | 14.25 | 14.55 | 14.05 | 14.05 | 14.05 | -0.71% | 631,164 |
| Nov 5, 2024 | 14.15 | 14.30 | 14.10 | 14.15 | 14.15 | 1.07% | 514,233 |
| Nov 4, 2024 | 14.55 | 14.55 | 13.95 | 14.00 | 14.00 | -3.45% | 1,429,208 |
| Nov 1, 2024 | 14.40 | 14.70 | 14.00 | 14.50 | 14.50 | 0.69% | 1,429,387 |