HUA YANG Precision Machinery Co., Ltd. (TPEX:6983)
Taiwan
· Delayed Price · Currency is TWD 292.50
-2.50 (-0.85%)
At close: Mar 6, 2026
TPEX:6983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 290.00 | 296.50 | 280.50 | 292.50 | 292.50 | -0.85% | 71,896 |
| Mar 5, 2026 | 270.50 | 302.00 | 270.50 | 295.00 | 295.00 | 10.07% | 135,909 |
| Mar 4, 2026 | 278.00 | 278.00 | 257.00 | 268.00 | 268.00 | - | 116,847 |
| Mar 3, 2026 | 299.00 | 309.00 | 264.00 | 268.00 | 268.00 | -10.37% | 209,009 |
| Mar 2, 2026 | 251.00 | 301.50 | 247.00 | 299.00 | 299.00 | 14.12% | 448,234 |
| Feb 26, 2026 | 198.00 | 267.00 | 196.00 | 262.00 | 262.00 | 32.32% | 355,507 |
| Feb 25, 2026 | 190.00 | 198.00 | 187.00 | 198.00 | 198.00 | 1.80% | 150,724 |
| Feb 24, 2026 | 187.50 | 196.00 | 187.00 | 194.50 | 194.50 | 3.73% | 148,608 |
| Feb 23, 2026 | 180.00 | 187.50 | 176.00 | 187.50 | 187.50 | 5.63% | 75,814 |
| Feb 11, 2026 | 178.50 | 178.50 | 172.00 | 177.50 | 177.50 | -0.56% | 13,419 |
| Feb 10, 2026 | 182.00 | 182.00 | 174.00 | 178.50 | 178.50 | 1.13% | 14,828 |
| Feb 9, 2026 | 180.00 | 180.00 | 173.50 | 176.50 | 176.50 | -1.67% | 37,025 |
| Feb 6, 2026 | 173.50 | 182.00 | 173.00 | 179.50 | 179.50 | - | 45,436 |
| Feb 5, 2026 | 175.00 | 184.00 | 172.50 | 179.50 | 179.50 | -1.37% | 77,643 |
| Feb 4, 2026 | 178.50 | 184.00 | 175.00 | 182.00 | 182.00 | 1.96% | 76,649 |
| Feb 3, 2026 | 179.00 | 179.00 | 173.00 | 178.50 | 178.50 | 0.28% | 31,669 |
| Feb 2, 2026 | 169.00 | 179.50 | 169.00 | 178.00 | 178.00 | 0.56% | 25,475 |
| Jan 30, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 177.00 | -1.12% | 38,001 |
| Jan 29, 2026 | 181.00 | 191.00 | 174.50 | 179.00 | 179.00 | -4.28% | 54,429 |
| Jan 28, 2026 | 187.50 | 195.00 | 182.00 | 187.00 | 187.00 | -0.27% | 99,664 |
| Jan 27, 2026 | 167.00 | 187.50 | 167.00 | 187.50 | 187.50 | 12.28% | 171,164 |
| Jan 26, 2026 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 3.09% | 46,713 |
| Jan 23, 2026 | 160.50 | 165.00 | 160.00 | 162.00 | 162.00 | -1.82% | 24,082 |
| Jan 22, 2026 | 160.00 | 167.00 | 160.00 | 165.00 | 165.00 | 3.13% | 11,631 |
| Jan 21, 2026 | 163.50 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 36,293 |
| Jan 20, 2026 | 167.00 | 171.50 | 163.50 | 165.00 | 165.00 | 1.23% | 30,245 |
| Jan 19, 2026 | 172.00 | 176.50 | 162.50 | 163.00 | 163.00 | -6.86% | 95,265 |
| Jan 16, 2026 | 176.50 | 176.50 | 171.00 | 175.00 | 175.00 | 0.57% | 37,801 |
| Jan 15, 2026 | 175.50 | 178.00 | 170.00 | 174.00 | 174.00 | 2.35% | 43,882 |
| Jan 14, 2026 | 175.50 | 176.50 | 169.00 | 170.00 | 170.00 | -3.13% | 35,532 |
| Jan 13, 2026 | 155.00 | 175.50 | 154.00 | 175.50 | 175.50 | 8.33% | 71,789 |
| Jan 12, 2026 | 158.00 | 163.00 | 153.00 | 162.00 | 162.00 | 5.88% | 35,036 |
| Jan 9, 2026 | 153.50 | 157.00 | 150.00 | 153.00 | 153.00 | -2.55% | 23,497 |
| Jan 8, 2026 | 160.00 | 160.50 | 153.50 | 157.00 | 157.00 | -1.26% | 11,736 |
| Jan 7, 2026 | 159.50 | 160.50 | 155.00 | 159.00 | 159.00 | -0.31% | 17,895 |
| Jan 6, 2026 | 156.00 | 161.00 | 153.00 | 159.50 | 159.50 | -0.31% | 40,375 |
| Jan 5, 2026 | 178.50 | 180.00 | 152.50 | 160.00 | 160.00 | -10.36% | 84,884 |
| Jan 2, 2026 | 180.00 | 182.00 | 172.00 | 178.50 | 178.50 | -0.83% | 69,470 |
| Dec 31, 2025 | 150.00 | 186.00 | 150.00 | 180.00 | 180.00 | 20.00% | 268,701 |
| Dec 30, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 150.00 | 7.14% | 34,867 |
| Dec 29, 2025 | 133.00 | 140.00 | 129.00 | 140.00 | 140.00 | 6.87% | 45,692 |
| Dec 26, 2025 | 133.00 | 133.50 | 129.00 | 131.00 | 131.00 | -1.50% | 5,280 |
| Dec 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 200 |
| Dec 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 330 |
| Dec 22, 2025 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 3.91% | 7,601 |
| Dec 19, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | 128.00 | -3.76% | 640 |
| Dec 18, 2025 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1.53% | 11,162 |
| Dec 17, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | -0.38% | 2,020 |
| Dec 16, 2025 | 126.00 | 132.00 | 126.00 | 131.50 | 131.50 | 1.15% | 26,003 |
| Dec 15, 2025 | 126.00 | 131.50 | 126.00 | 130.00 | 130.00 | -0.76% | 3,453 |
| Dec 12, 2025 | 132.50 | 132.50 | 126.00 | 131.00 | 131.00 | -1.13% | 6,322 |
| Dec 11, 2025 | 130.00 | 132.50 | 128.00 | 132.50 | 132.50 | - | 2,005 |
| Dec 10, 2025 | 128.00 | 133.00 | 128.00 | 132.50 | 132.50 | -0.38% | 9,301 |
| Dec 9, 2025 | 128.00 | 134.00 | 128.00 | 133.00 | 133.00 | 1.53% | 9,982 |
| Dec 8, 2025 | 134.00 | 134.50 | 129.00 | 131.00 | 131.00 | -2.24% | 15,203 |
| Dec 5, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | - | 177 |
| Dec 4, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 134.00 | 0.75% | 1,201 |
| Dec 3, 2025 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 0.76% | 3,360 |
| Dec 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0.76% | 1,020 |
| Dec 1, 2025 | 132.00 | 132.00 | 126.00 | 131.00 | 131.00 | -0.76% | 8,162 |
| Nov 28, 2025 | 132.00 | 132.00 | 128.50 | 132.00 | 132.00 | - | 9,050 |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1,251 |
| Nov 26, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | - | 2,510 |
| Nov 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 1,080 |
| Nov 24, 2025 | 132.50 | 133.00 | 128.00 | 132.00 | 132.00 | - | 4,661 |
| Nov 21, 2025 | 133.00 | 134.00 | 128.00 | 132.00 | 132.00 | - | 8,039 |
| Nov 20, 2025 | 133.00 | 134.50 | 132.00 | 132.00 | 132.00 | -0.75% | 6,520 |
| Nov 19, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 50 |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | 120 |
| Nov 17, 2025 | 130.50 | 132.00 | 130.00 | 132.00 | 132.00 | -0.75% | 7,015 |
| Nov 14, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 3.50% | 2,000 |
| Nov 13, 2025 | 128.00 | 133.50 | 127.50 | 128.50 | 128.50 | -3.38% | 16,809 |
| Nov 12, 2025 | 133.00 | 135.00 | 130.00 | 133.00 | 133.00 | -4.32% | 27,890 |
| Nov 11, 2025 | 135.50 | 140.00 | 132.50 | 139.00 | 139.00 | -0.71% | 11,028 |
| Nov 10, 2025 | 145.00 | 145.50 | 135.00 | 140.00 | 140.00 | -3.45% | 19,098 |
| Nov 7, 2025 | 139.50 | 146.00 | 139.00 | 145.00 | 145.00 | 7.41% | 36,714 |
| Nov 6, 2025 | 137.50 | 139.00 | 135.00 | 135.00 | 135.00 | 0.75% | 8,060 |
| Nov 5, 2025 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | -3.94% | 4,171 |
| Nov 4, 2025 | 135.00 | 140.00 | 135.00 | 139.50 | 139.50 | 3.33% | 2,371 |
| Nov 3, 2025 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -3.57% | 1,510 |
| Oct 31, 2025 | 139.50 | 140.00 | 133.00 | 140.00 | 140.00 | - | 2,358 |
| Oct 30, 2025 | 140.00 | 140.00 | 134.00 | 140.00 | 140.00 | 1.45% | 2,966 |
| Oct 29, 2025 | 134.50 | 141.00 | 134.00 | 138.00 | 138.00 | - | 9,479 |
| Oct 28, 2025 | 135.00 | 141.00 | 134.50 | 138.00 | 138.00 | 0.73% | 8,877 |
| Oct 27, 2025 | 136.50 | 138.00 | 136.50 | 137.00 | 137.00 | 1.11% | 9,230 |
| Oct 22, 2025 | 132.00 | 135.50 | 128.50 | 135.50 | 135.50 | 0.37% | 15,710 |
| Oct 21, 2025 | 138.00 | 138.00 | 131.50 | 135.00 | 135.00 | -2.17% | 4,400 |
| Oct 20, 2025 | 133.00 | 140.00 | 133.00 | 138.00 | 138.00 | 2.99% | 16,333 |
| Oct 17, 2025 | 146.00 | 146.00 | 134.00 | 134.00 | 134.00 | -9.46% | 26,347 |
| Oct 16, 2025 | 147.50 | 148.00 | 142.00 | 148.00 | 148.00 | - | 6,510 |
| Oct 15, 2025 | 150.00 | 153.00 | 145.00 | 148.00 | 148.00 | 0.68% | 25,190 |
| Oct 14, 2025 | 144.50 | 155.50 | 144.50 | 147.00 | 147.00 | 1.73% | 29,600 |
| Oct 13, 2025 | 140.00 | 144.50 | 140.00 | 144.50 | 144.50 | -0.34% | 2,110 |
| Oct 9, 2025 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 2.84% | 5,230 |
| Oct 7, 2025 | 141.50 | 142.00 | 141.00 | 141.00 | 141.00 | 1.44% | 7,510 |
| Oct 2, 2025 | 141.50 | 142.00 | 136.00 | 139.00 | 139.00 | -1.42% | 15,155 |
| Oct 1, 2025 | 141.50 | 141.50 | 136.00 | 141.00 | 141.00 | -0.35% | 4,170 |
| Sep 30, 2025 | 137.00 | 141.50 | 137.00 | 141.50 | 141.50 | 4.04% | 13,117 |
| Sep 26, 2025 | 137.00 | 137.00 | 135.00 | 136.00 | 136.00 | -0.37% | 5,000 |
| Sep 25, 2025 | 141.00 | 141.00 | 131.50 | 136.50 | 136.50 | -3.19% | 46,706 |