HUA YANG Precision Machinery Co., Ltd. (TPEX:6983)
Taiwan
· Delayed Price · Currency is TWD 505.00
-7.00 (-1.37%)
Apr 29, 2026, 1:57 PM CST
TPEX:6983 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 512.00 | 518.00 | 489.50 | 498.00 | 498.00 | -2.73% | 74,900 |
| Apr 28, 2026 | 505.00 | 515.00 | 485.00 | 512.00 | 512.00 | 4.49% | 50,498 |
| Apr 27, 2026 | 515.00 | 540.00 | 484.00 | 490.00 | 490.00 | -4.85% | 200,605 |
| Apr 24, 2026 | 503.00 | 521.00 | 488.00 | 515.00 | 515.00 | 2.39% | 184,329 |
| Apr 23, 2026 | 485.00 | 522.00 | 465.00 | 503.00 | 503.00 | 1.62% | 239,477 |
| Apr 22, 2026 | 502.00 | 511.00 | 482.00 | 495.00 | 495.00 | -1.39% | 120,266 |
| Apr 21, 2026 | 475.00 | 517.00 | 475.00 | 502.00 | 502.00 | 6.02% | 205,454 |
| Apr 20, 2026 | 410.00 | 478.00 | 410.00 | 473.50 | 473.50 | 15.49% | 171,992 |
| Apr 17, 2026 | 449.00 | 462.00 | 410.00 | 410.00 | 410.00 | -6.50% | 140,320 |
| Apr 16, 2026 | 443.00 | 452.00 | 427.50 | 438.50 | 438.50 | -1.02% | 58,072 |
| Apr 15, 2026 | 473.00 | 473.00 | 430.00 | 443.00 | 443.00 | -6.34% | 130,117 |
| Apr 14, 2026 | 510.00 | 519.00 | 450.00 | 473.00 | 473.00 | -4.44% | 167,725 |
| Apr 13, 2026 | 436.00 | 510.00 | 436.00 | 495.00 | 495.00 | 8.08% | 313,537 |
| Apr 10, 2026 | 385.00 | 458.00 | 375.00 | 458.00 | 458.00 | 24.80% | 220,566 |
| Apr 9, 2026 | 378.00 | 388.00 | 363.50 | 367.00 | 367.00 | -2.65% | 71,957 |
| Apr 8, 2026 | 355.00 | 378.00 | 344.00 | 377.00 | 377.00 | 6.20% | 100,809 |
| Apr 7, 2026 | 368.00 | 379.00 | 341.00 | 355.00 | 355.00 | -3.40% | 107,516 |
| Apr 2, 2026 | 365.00 | 368.00 | 343.00 | 367.50 | 367.50 | 0.68% | 78,411 |
| Apr 1, 2026 | 316.50 | 366.00 | 310.00 | 365.00 | 365.00 | 20.86% | 139,666 |
| Mar 31, 2026 | 362.00 | 374.00 | 302.00 | 302.00 | 299.14 | -16.80% | 213,588 |
| Mar 30, 2026 | 412.50 | 430.00 | 340.00 | 363.00 | 359.56 | -15.58% | 258,460 |
| Mar 27, 2026 | 495.00 | 495.00 | 377.50 | 430.00 | 425.92 | -13.13% | 402,573 |
| Mar 26, 2026 | 499.00 | 512.00 | 476.00 | 495.00 | 490.31 | -0.80% | 88,337 |
| Mar 25, 2026 | 525.00 | 545.00 | 461.00 | 499.00 | 494.27 | -4.95% | 190,487 |
| Mar 24, 2026 | 520.00 | 550.00 | 495.00 | 525.00 | 520.02 | 0.96% | 174,915 |
| Mar 23, 2026 | 534.00 | 534.00 | 495.00 | 520.00 | 515.07 | -2.62% | 146,867 |
| Mar 20, 2026 | 498.00 | 534.00 | 483.00 | 534.00 | 528.94 | 7.23% | 312,840 |
| Mar 19, 2026 | 453.00 | 504.00 | 431.50 | 498.00 | 493.28 | 9.93% | 191,410 |
| Mar 18, 2026 | 505.00 | 521.00 | 400.00 | 453.00 | 448.71 | -10.30% | 343,152 |
| Mar 17, 2026 | 487.00 | 525.00 | 465.00 | 505.00 | 500.21 | 3.70% | 314,168 |
| Mar 16, 2026 | 384.00 | 487.00 | 366.00 | 487.00 | 482.38 | 26.82% | 443,673 |
| Mar 13, 2026 | 370.00 | 392.00 | 356.00 | 384.00 | 380.36 | 3.78% | 343,246 |
| Mar 12, 2026 | 317.00 | 370.00 | 307.00 | 370.00 | 366.49 | 16.72% | 407,404 |
| Mar 11, 2026 | 305.00 | 321.00 | 295.00 | 317.00 | 314.00 | 3.93% | 285,499 |
| Mar 10, 2026 | 273.00 | 308.00 | 273.00 | 305.00 | 302.11 | 6.46% | 264,142 |
| Mar 9, 2026 | 296.50 | 296.50 | 228.00 | 286.50 | 283.78 | -2.05% | 207,951 |
| Mar 6, 2026 | 290.00 | 296.50 | 280.50 | 292.50 | 289.73 | -0.85% | 71,896 |
| Mar 5, 2026 | 270.50 | 302.00 | 270.50 | 295.00 | 292.20 | 10.07% | 135,909 |
| Mar 4, 2026 | 278.00 | 278.00 | 257.00 | 268.00 | 265.46 | - | 116,847 |
| Mar 3, 2026 | 299.00 | 309.00 | 264.00 | 268.00 | 265.46 | -10.37% | 209,009 |
| Mar 2, 2026 | 251.00 | 301.50 | 247.00 | 299.00 | 296.17 | 14.12% | 448,234 |
| Feb 26, 2026 | 198.00 | 267.00 | 196.00 | 262.00 | 259.52 | 32.32% | 355,507 |
| Feb 25, 2026 | 190.00 | 198.00 | 187.00 | 198.00 | 196.12 | 1.80% | 150,724 |
| Feb 24, 2026 | 187.50 | 196.00 | 187.00 | 194.50 | 192.66 | 3.73% | 148,608 |
| Feb 23, 2026 | 180.00 | 187.50 | 176.00 | 187.50 | 185.72 | 5.63% | 75,814 |
| Feb 11, 2026 | 178.50 | 178.50 | 172.00 | 177.50 | 175.82 | -0.56% | 13,419 |
| Feb 10, 2026 | 182.00 | 182.00 | 174.00 | 178.50 | 176.81 | 1.13% | 14,828 |
| Feb 9, 2026 | 180.00 | 180.00 | 173.50 | 176.50 | 174.83 | -1.67% | 37,025 |
| Feb 6, 2026 | 173.50 | 182.00 | 173.00 | 179.50 | 177.80 | - | 45,436 |
| Feb 5, 2026 | 175.00 | 184.00 | 172.50 | 179.50 | 177.80 | -1.37% | 77,643 |
| Feb 4, 2026 | 178.50 | 184.00 | 175.00 | 182.00 | 180.27 | 1.96% | 76,649 |
| Feb 3, 2026 | 179.00 | 179.00 | 173.00 | 178.50 | 176.81 | 0.28% | 31,669 |
| Feb 2, 2026 | 169.00 | 179.50 | 169.00 | 178.00 | 176.31 | 0.56% | 25,475 |
| Jan 30, 2026 | 179.00 | 179.00 | 168.00 | 177.00 | 175.32 | -1.12% | 38,001 |
| Jan 29, 2026 | 181.00 | 191.00 | 174.50 | 179.00 | 177.30 | -4.28% | 54,429 |
| Jan 28, 2026 | 187.50 | 195.00 | 182.00 | 187.00 | 185.23 | -0.27% | 99,664 |
| Jan 27, 2026 | 167.00 | 187.50 | 167.00 | 187.50 | 185.72 | 12.28% | 171,164 |
| Jan 26, 2026 | 160.00 | 169.00 | 160.00 | 167.00 | 165.42 | 3.09% | 46,713 |
| Jan 23, 2026 | 160.50 | 165.00 | 160.00 | 162.00 | 160.46 | -1.82% | 24,082 |
| Jan 22, 2026 | 160.00 | 167.00 | 160.00 | 165.00 | 163.44 | 3.13% | 11,631 |
| Jan 21, 2026 | 163.50 | 165.00 | 160.00 | 160.00 | 158.48 | -3.03% | 36,293 |
| Jan 20, 2026 | 167.00 | 171.50 | 163.50 | 165.00 | 163.44 | 1.23% | 30,245 |
| Jan 19, 2026 | 172.00 | 176.50 | 162.50 | 163.00 | 161.45 | -6.86% | 95,265 |
| Jan 16, 2026 | 176.50 | 176.50 | 171.00 | 175.00 | 173.34 | 0.57% | 37,801 |
| Jan 15, 2026 | 175.50 | 178.00 | 170.00 | 174.00 | 172.35 | 2.35% | 43,882 |
| Jan 14, 2026 | 175.50 | 176.50 | 169.00 | 170.00 | 168.39 | -3.13% | 35,532 |
| Jan 13, 2026 | 155.00 | 175.50 | 154.00 | 175.50 | 173.84 | 8.33% | 71,789 |
| Jan 12, 2026 | 158.00 | 163.00 | 153.00 | 162.00 | 160.46 | 5.88% | 35,036 |
| Jan 9, 2026 | 153.50 | 157.00 | 150.00 | 153.00 | 151.55 | -2.55% | 23,497 |
| Jan 8, 2026 | 160.00 | 160.50 | 153.50 | 157.00 | 155.51 | -1.26% | 11,736 |
| Jan 7, 2026 | 159.50 | 160.50 | 155.00 | 159.00 | 157.49 | -0.31% | 17,895 |
| Jan 6, 2026 | 156.00 | 161.00 | 153.00 | 159.50 | 157.99 | -0.31% | 40,375 |
| Jan 5, 2026 | 178.50 | 180.00 | 152.50 | 160.00 | 158.48 | -10.36% | 84,884 |
| Jan 2, 2026 | 180.00 | 182.00 | 172.00 | 178.50 | 176.81 | -0.83% | 69,470 |
| Dec 31, 2025 | 150.00 | 186.00 | 150.00 | 180.00 | 178.29 | 20.00% | 268,701 |
| Dec 30, 2025 | 140.00 | 150.00 | 140.00 | 150.00 | 148.58 | 7.14% | 34,867 |
| Dec 29, 2025 | 133.00 | 140.00 | 129.00 | 140.00 | 138.67 | 6.87% | 45,692 |
| Dec 26, 2025 | 133.00 | 133.50 | 129.00 | 131.00 | 129.76 | -1.50% | 5,280 |
| Dec 24, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.74 | - | 200 |
| Dec 23, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 131.74 | - | 330 |
| Dec 22, 2025 | 128.00 | 133.00 | 127.00 | 133.00 | 131.74 | 3.91% | 7,601 |
| Dec 19, 2025 | 133.00 | 133.00 | 128.00 | 128.00 | 126.79 | -3.76% | 640 |
| Dec 18, 2025 | 128.00 | 133.00 | 127.00 | 133.00 | 131.74 | 1.53% | 11,162 |
| Dec 17, 2025 | 128.00 | 131.00 | 128.00 | 131.00 | 129.76 | -0.38% | 2,020 |
| Dec 16, 2025 | 126.00 | 132.00 | 126.00 | 131.50 | 130.25 | 1.15% | 26,003 |
| Dec 15, 2025 | 126.00 | 131.50 | 126.00 | 130.00 | 128.77 | -0.76% | 3,453 |
| Dec 12, 2025 | 132.50 | 132.50 | 126.00 | 131.00 | 129.76 | -1.13% | 6,322 |
| Dec 11, 2025 | 130.00 | 132.50 | 128.00 | 132.50 | 131.24 | - | 2,005 |
| Dec 10, 2025 | 128.00 | 133.00 | 128.00 | 132.50 | 131.24 | -0.38% | 9,301 |
| Dec 9, 2025 | 128.00 | 134.00 | 128.00 | 133.00 | 131.74 | 1.53% | 9,982 |
| Dec 8, 2025 | 134.00 | 134.50 | 129.00 | 131.00 | 129.76 | -2.24% | 15,203 |
| Dec 5, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 132.73 | - | 177 |
| Dec 4, 2025 | 129.00 | 134.00 | 129.00 | 134.00 | 132.73 | 0.75% | 1,201 |
| Dec 3, 2025 | 133.50 | 134.00 | 133.00 | 133.00 | 131.74 | 0.76% | 3,360 |
| Dec 2, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.75 | 0.76% | 1,020 |
| Dec 1, 2025 | 132.00 | 132.00 | 126.00 | 131.00 | 129.76 | -0.76% | 8,162 |
| Nov 28, 2025 | 132.00 | 132.00 | 128.50 | 132.00 | 130.75 | - | 9,050 |
| Nov 27, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.75 | - | 1,251 |
| Nov 26, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 130.75 | - | 2,510 |
| Nov 25, 2025 | 132.00 | 132.00 | 132.00 | 132.00 | 130.75 | - | 1,080 |