HTC & Solar Tech Service Ltd. (TPEX:7846)
Taiwan
· Delayed Price · Currency is TWD 93.00
-0.50 (-0.53%)
At close: Apr 28, 2026
HTC & Solar Tech Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.30 | 95.00 | 89.30 | 94.00 | 94.00 | 1.08% | 19,671 |
| Apr 28, 2026 | 95.50 | 95.50 | 89.20 | 93.00 | 93.00 | -0.53% | 24,551 |
| Apr 27, 2026 | 98.00 | 98.00 | 93.50 | 93.50 | 93.50 | -6.50% | 31,676 |
| Apr 24, 2026 | 100.00 | 103.50 | 98.80 | 100.00 | 100.00 | 2.15% | 34,241 |
| Apr 23, 2026 | 106.00 | 106.00 | 95.00 | 97.90 | 97.90 | -5.87% | 77,135 |
| Apr 22, 2026 | 107.00 | 110.00 | 102.00 | 104.00 | 104.00 | -5.45% | 107,365 |
| Apr 21, 2026 | 94.00 | 110.00 | 91.10 | 110.00 | 110.00 | 20.88% | 166,010 |
| Apr 20, 2026 | 90.70 | 94.60 | 87.20 | 91.00 | 91.00 | 0.33% | 40,276 |
| Apr 17, 2026 | 90.40 | 90.90 | 86.60 | 90.70 | 90.70 | 0.22% | 91,963 |
| Apr 16, 2026 | 78.40 | 90.50 | 78.40 | 90.50 | 90.50 | 15.43% | 94,126 |
| Apr 15, 2026 | 79.00 | 79.50 | 75.60 | 78.40 | 78.40 | -5.43% | 43,169 |
| Apr 14, 2026 | 84.20 | 84.20 | 79.10 | 82.90 | 82.90 | 0.48% | 51,069 |
| Apr 13, 2026 | 84.90 | 88.80 | 79.00 | 82.50 | 82.50 | -1.79% | 102,752 |
| Apr 10, 2026 | 82.00 | 84.90 | 80.90 | 84.00 | 84.00 | 5.00% | 125,503 |
| Apr 9, 2026 | 71.90 | 82.00 | 71.90 | 80.00 | 80.00 | 11.27% | 138,662 |
| Apr 8, 2026 | 67.60 | 72.00 | 67.60 | 71.90 | 71.90 | 6.99% | 30,661 |
| Apr 7, 2026 | 66.30 | 69.10 | 66.30 | 67.20 | 67.20 | -2.75% | 15,401 |
| Apr 1, 2026 | 68.90 | 69.20 | 66.10 | 69.10 | 69.10 | 5.02% | 3,935 |
| Mar 31, 2026 | 69.30 | 69.80 | 65.80 | 65.80 | 65.80 | -8.86% | 54,264 |
| Mar 30, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 1.69% | 1,000 |
| Mar 27, 2026 | 70.20 | 71.00 | 69.10 | 71.00 | 71.00 | -1.93% | 31,446 |
| Mar 26, 2026 | 70.80 | 72.40 | 70.10 | 72.40 | 72.40 | 4.93% | 41,969 |
| Mar 25, 2026 | 70.90 | 70.90 | 67.60 | 69.00 | 69.00 | -2.68% | 49,121 |
| Mar 24, 2026 | 72.30 | 74.00 | 68.50 | 70.90 | 70.90 | -2.21% | 61,448 |
| Mar 23, 2026 | 81.30 | 82.10 | 70.10 | 72.50 | 72.50 | -10.71% | 136,423 |
| Mar 20, 2026 | 63.60 | 81.20 | 63.60 | 81.20 | 81.20 | 27.67% | 161,983 |
| Mar 19, 2026 | 61.80 | 63.60 | 61.50 | 63.60 | 63.60 | 0.95% | 45,809 |
| Mar 18, 2026 | 60.20 | 65.10 | 60.20 | 63.00 | 63.00 | - | 128,343 |
| Mar 17, 2026 | 52.60 | 65.90 | 52.60 | 63.00 | 63.00 | 19.77% | 157,564 |
| Mar 16, 2026 | 54.10 | 54.10 | 51.70 | 52.60 | 52.60 | -1.87% | 60,386 |
| Mar 13, 2026 | 56.80 | 56.80 | 51.60 | 53.60 | 53.60 | -4.29% | 90,222 |
| Mar 12, 2026 | 48.70 | 56.50 | 48.60 | 56.00 | 56.00 | 17.15% | 213,590 |
| Mar 11, 2026 | 44.50 | 49.55 | 42.60 | 47.80 | 46.79 | 11.16% | 67,451 |
| Mar 9, 2026 | 42.90 | 43.00 | 42.70 | 43.00 | 42.09 | 0.23% | 10,001 |
| Mar 6, 2026 | 42.75 | 44.55 | 42.75 | 42.90 | 41.99 | -0.81% | 10,001 |
| Mar 5, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 42.34 | - | 100 |
| Mar 4, 2026 | 43.80 | 44.95 | 43.25 | 43.25 | 42.34 | -4.00% | 20,841 |
| Mar 3, 2026 | 45.55 | 45.80 | 43.75 | 45.05 | 44.10 | -1.10% | 18,900 |
| Mar 2, 2026 | 45.90 | 46.10 | 45.50 | 45.55 | 44.59 | 1.79% | 10,508 |
| Feb 26, 2026 | 45.00 | 45.90 | 44.75 | 44.75 | 43.80 | 0.67% | 45,585 |
| Feb 25, 2026 | 45.00 | 45.50 | 44.40 | 44.45 | 43.51 | -1.00% | 23,531 |
| Feb 24, 2026 | 44.15 | 46.10 | 43.50 | 44.90 | 43.95 | 4.06% | 30,802 |
| Feb 23, 2026 | 42.50 | 43.15 | 42.25 | 43.15 | 42.24 | 5.24% | 89,557 |
| Feb 11, 2026 | 40.95 | 41.00 | 40.95 | 41.00 | 40.13 | -0.61% | 2,601 |
| Feb 10, 2026 | 42.10 | 42.10 | 40.95 | 41.25 | 40.38 | -0.60% | 9,004 |
| Feb 9, 2026 | 42.25 | 42.25 | 41.00 | 41.50 | 40.62 | -1.19% | 19,168 |
| Feb 6, 2026 | 41.50 | 42.25 | 41.40 | 42.00 | 41.11 | 2.44% | 6,304 |
| Feb 5, 2026 | 42.50 | 42.50 | 41.00 | 41.00 | 40.13 | -4.65% | 3,053 |
| Feb 4, 2026 | 40.00 | 43.00 | 40.00 | 43.00 | 42.09 | 3.99% | 22,858 |
| Feb 3, 2026 | 41.45 | 41.45 | 41.00 | 41.35 | 40.48 | 2.35% | 9,001 |
| Feb 2, 2026 | 40.40 | 41.00 | 40.00 | 40.40 | 39.55 | 1.25% | 9,000 |
| Jan 30, 2026 | 41.45 | 41.45 | 39.90 | 39.90 | 39.06 | -1.48% | 2,000 |
| Jan 29, 2026 | 41.45 | 41.45 | 40.40 | 40.50 | 39.64 | 0.12% | 18,000 |
| Jan 28, 2026 | 40.50 | 41.45 | 40.45 | 40.45 | 39.59 | -0.12% | 18,213 |
| Jan 27, 2026 | 41.25 | 41.25 | 40.50 | 40.50 | 39.64 | -0.74% | 2,559 |
| Jan 26, 2026 | 41.00 | 41.35 | 40.55 | 40.80 | 39.94 | -0.49% | 12,105 |
| Jan 23, 2026 | 41.45 | 41.45 | 41.00 | 41.00 | 40.13 | 0.86% | 3,000 |
| Jan 22, 2026 | 40.40 | 40.85 | 40.40 | 40.65 | 39.79 | - | 43,740 |
| Jan 21, 2026 | 41.80 | 41.85 | 40.40 | 40.65 | 39.79 | 0.62% | 12,655 |
| Jan 20, 2026 | 41.60 | 41.60 | 40.10 | 40.40 | 39.55 | 0.25% | 24,904 |
| Jan 19, 2026 | 40.05 | 40.60 | 40.00 | 40.30 | 39.45 | -0.49% | 61,509 |
| Jan 16, 2026 | 39.85 | 40.50 | 39.85 | 40.50 | 39.64 | -3.11% | 5,000 |
| Jan 15, 2026 | 40.80 | 41.80 | 40.80 | 41.80 | 40.92 | 2.33% | 7,008 |
| Jan 14, 2026 | 41.80 | 41.80 | 39.85 | 40.85 | 39.99 | -2.27% | 11,000 |
| Jan 13, 2026 | 39.85 | 41.80 | 39.80 | 41.80 | 40.92 | 1.95% | 17,103 |
| Jan 12, 2026 | 41.00 | 41.80 | 39.85 | 41.00 | 40.13 | - | 17,037 |
| Jan 9, 2026 | 41.80 | 41.80 | 39.85 | 41.00 | 40.13 | -1.91% | 11,158 |
| Jan 8, 2026 | 43.70 | 43.70 | 40.90 | 41.80 | 40.92 | -2.11% | 27,775 |
| Jan 7, 2026 | 40.35 | 43.85 | 39.50 | 42.70 | 41.80 | 9.21% | 65,604 |
| Jan 6, 2026 | 38.55 | 39.10 | 38.55 | 39.10 | 38.27 | 0.26% | 2,000 |
| Jan 5, 2026 | 38.70 | 39.50 | 38.65 | 39.00 | 38.18 | 0.78% | 11,168 |
| Jan 2, 2026 | 38.75 | 39.50 | 38.70 | 38.70 | 37.88 | -4.33% | 7,100 |
| Dec 31, 2025 | 38.55 | 40.45 | 38.55 | 40.45 | 39.59 | 2.66% | 18,000 |
| Dec 30, 2025 | 39.65 | 40.50 | 39.00 | 39.40 | 38.57 | -1.99% | 19,615 |
| Dec 29, 2025 | 39.00 | 40.85 | 39.00 | 40.20 | 39.35 | 3.08% | 24,111 |
| Dec 26, 2025 | 40.25 | 40.25 | 38.40 | 39.00 | 38.18 | - | 30,010 |
| Dec 24, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 38.18 | 1.17% | 8,000 |
| Dec 23, 2025 | 40.00 | 40.25 | 38.55 | 38.55 | 37.73 | -1.15% | 4,500 |
| Dec 22, 2025 | 38.45 | 39.00 | 38.45 | 39.00 | 38.18 | 1.43% | 4,000 |
| Dec 19, 2025 | 39.05 | 39.05 | 38.45 | 38.45 | 37.64 | -1.16% | 3,003 |
| Dec 18, 2025 | 39.90 | 39.90 | 38.00 | 38.90 | 38.08 | -0.51% | 19,200 |
| Dec 17, 2025 | 39.00 | 39.30 | 38.95 | 39.10 | 38.27 | 0.26% | 15,039 |
| Dec 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.18 | - | 2,000 |
| Dec 12, 2025 | 39.05 | 39.60 | 39.00 | 39.00 | 38.18 | -1.52% | 17,303 |
| Dec 11, 2025 | 40.95 | 40.95 | 39.05 | 39.60 | 38.76 | 0.51% | 10,031 |
| Dec 10, 2025 | 40.90 | 40.90 | 39.10 | 39.40 | 38.57 | -3.67% | 5,111 |
| Dec 9, 2025 | 39.60 | 40.90 | 39.60 | 40.90 | 40.04 | -0.24% | 10,000 |
| Dec 8, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.13 | - | 4,000 |
| Dec 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.13 | 3.40% | 2,015 |
| Dec 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 38.81 | - | 1,201 |
| Dec 3, 2025 | 39.85 | 40.00 | 39.65 | 39.65 | 38.81 | - | 9,999 |
| Dec 1, 2025 | 41.30 | 41.30 | 39.30 | 39.65 | 38.81 | -2.82% | 13,010 |
| Nov 28, 2025 | 40.80 | 41.30 | 40.80 | 40.80 | 39.94 | 0.12% | 9,019 |
| Nov 27, 2025 | 39.85 | 40.75 | 39.35 | 40.75 | 39.89 | 4.49% | 7,001 |
| Nov 26, 2025 | 39.05 | 39.20 | 38.85 | 39.00 | 38.18 | -1.27% | 21,000 |
| Nov 25, 2025 | 39.95 | 40.00 | 39.50 | 39.50 | 38.66 | 1.28% | 13,000 |
| Nov 24, 2025 | 38.95 | 39.20 | 38.80 | 39.00 | 38.18 | -2.74% | 25,250 |
| Nov 21, 2025 | 42.10 | 42.10 | 39.85 | 40.10 | 39.25 | -4.64% | 24,503 |
| Nov 20, 2025 | 40.10 | 42.05 | 40.10 | 42.05 | 41.16 | 4.86% | 37,348 |
| Nov 19, 2025 | 40.05 | 41.80 | 39.75 | 40.10 | 39.25 | -0.25% | 37,440 |