Hotai Leasing Co., Ltd. (TPEX:7855)
Taiwan
· Delayed Price · Currency is TWD 101.50
-2.50 (-2.40%)
At close: Mar 6, 2026
Hotai Leasing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 101.50 | 101.50 | 96.90 | 101.00 | 101.00 | -0.49% | 18,060 |
| Mar 6, 2026 | 101.50 | 104.00 | 101.50 | 101.50 | 101.50 | -2.40% | 1,205 |
| Mar 5, 2026 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.21% | 3,013 |
| Mar 4, 2026 | 104.50 | 104.50 | 99.70 | 99.80 | 99.80 | -2.16% | 16,516 |
| Mar 3, 2026 | 101.00 | 102.50 | 100.50 | 102.00 | 102.00 | -2.86% | 16,301 |
| Mar 2, 2026 | 105.00 | 105.00 | 101.50 | 105.00 | 105.00 | -0.94% | 20,956 |
| Feb 26, 2026 | 107.50 | 107.50 | 105.50 | 106.00 | 106.00 | 0.47% | 3,003 |
| Feb 25, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -1.40% | 500 |
| Feb 24, 2026 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | -1.83% | 5,310 |
| Feb 23, 2026 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -0.46% | 3,366 |
| Feb 11, 2026 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | - | 3,644 |
| Feb 10, 2026 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | -0.45% | 3,001 |
| Feb 6, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 3 |
| Feb 5, 2026 | 104.50 | 110.00 | 104.50 | 110.00 | 110.00 | 3.77% | 58 |
| Feb 4, 2026 | 105.00 | 110.00 | 105.00 | 106.00 | 106.00 | -3.64% | 2,011 |
| Feb 3, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 4,017 |
| Feb 2, 2026 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | -0.46% | 12 |
| Jan 30, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.39% | 1 |
| Jan 29, 2026 | 110.50 | 110.50 | 108.00 | 108.00 | 108.00 | -0.46% | 5,039 |
| Jan 28, 2026 | 108.50 | 109.50 | 108.00 | 108.50 | 108.50 | -1.36% | 13,230 |
| Jan 27, 2026 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | 1.38% | 32,332 |
| Jan 26, 2026 | 110.50 | 110.50 | 107.50 | 108.50 | 108.50 | 1.40% | 9,301 |
| Jan 23, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 1.90% | 19,382 |
| Jan 22, 2026 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | 0.48% | 3,551 |
| Jan 21, 2026 | 105.50 | 106.50 | 104.50 | 104.50 | 104.50 | - | 3,042 |
| Jan 20, 2026 | 105.50 | 106.50 | 104.50 | 104.50 | 104.50 | -2.79% | 7,202 |
| Jan 19, 2026 | 107.50 | 107.50 | 104.00 | 107.50 | 107.50 | - | 2,002 |
| Jan 16, 2026 | 106.00 | 107.50 | 103.50 | 107.50 | 107.50 | 2.38% | 2,006 |
| Jan 15, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 19,690 |
| Jan 14, 2026 | 105.50 | 106.00 | 101.50 | 103.00 | 103.00 | 1.48% | 8,515 |
| Jan 13, 2026 | 101.00 | 102.00 | 101.00 | 101.50 | 101.50 | -1.46% | 3,085 |
| Jan 12, 2026 | 100.50 | 103.50 | 100.50 | 103.00 | 103.00 | 2.49% | 8,140 |
| Jan 9, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -0.99% | 1,000 |
| Jan 8, 2026 | 101.00 | 102.00 | 101.00 | 101.50 | 101.50 | -0.49% | 9,106 |
| Jan 7, 2026 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | -1.92% | 7,062 |
| Jan 6, 2026 | 105.50 | 105.50 | 102.00 | 104.00 | 104.00 | -2.35% | 8,797 |
| Jan 5, 2026 | 104.50 | 106.50 | 102.50 | 106.50 | 106.50 | 1.91% | 21,800 |
| Jan 2, 2026 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.46% | 8,922 |
| Dec 31, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 242 |
| Dec 30, 2025 | 105.00 | 105.00 | 100.50 | 103.00 | 103.00 | -2.37% | 5,575 |
| Dec 29, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.96% | 120 |
| Dec 26, 2025 | 101.50 | 104.50 | 100.50 | 104.50 | 104.50 | 3.98% | 7,210 |
| Dec 24, 2025 | 100.00 | 101.00 | 100.00 | 100.50 | 100.50 | -0.50% | 5,020 |
| Dec 23, 2025 | 100.50 | 101.50 | 100.50 | 101.00 | 101.00 | -0.49% | 6,048 |
| Dec 22, 2025 | 100.50 | 101.50 | 99.60 | 101.50 | 101.50 | -1.93% | 33,788 |
| Dec 19, 2025 | 100.50 | 103.50 | 100.00 | 103.50 | 103.50 | -0.48% | 9,891 |
| Dec 18, 2025 | 105.50 | 105.50 | 104.00 | 104.00 | 104.00 | 3.48% | 1,261 |
| Dec 17, 2025 | 105.50 | 105.50 | 100.50 | 100.50 | 100.50 | -3.83% | 62 |
| Dec 16, 2025 | 102.00 | 105.00 | 101.50 | 104.50 | 104.50 | -1.88% | 26,534 |
| Dec 15, 2025 | 105.00 | 106.50 | 105.00 | 106.50 | 106.50 | 1.43% | 9,006 |
| Dec 12, 2025 | 106.50 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 11,128 |
| Dec 11, 2025 | 107.00 | 107.50 | 105.00 | 106.00 | 106.00 | -0.47% | 41,553 |
| Dec 10, 2025 | 106.50 | 107.00 | 106.00 | 106.50 | 106.50 | 0.95% | 10,300 |
| Dec 9, 2025 | 107.00 | 107.50 | 105.00 | 105.50 | 105.50 | -1.40% | 12,233 |
| Dec 8, 2025 | 104.00 | 108.50 | 104.00 | 107.00 | 107.00 | - | 23,201 |
| Dec 5, 2025 | 106.50 | 108.50 | 103.50 | 107.00 | 107.00 | -2.73% | 16,572 |
| Dec 3, 2025 | 115.00 | 115.00 | 109.50 | 110.00 | 110.00 | -3.08% | 18,588 |
| Dec 2, 2025 | 112.50 | 115.50 | 112.00 | 113.50 | 113.50 | 0.89% | 35,555 |
| Dec 1, 2025 | 109.50 | 113.50 | 109.00 | 112.50 | 112.50 | 2.74% | 40,401 |
| Nov 28, 2025 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 0.46% | 6,921 |
| Nov 27, 2025 | 108.50 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 9,007 |
| Nov 26, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 7,100 |
| Nov 25, 2025 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.93% | 4,200 |
| Nov 24, 2025 | 106.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 9,000 |
| Nov 21, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 6,301 |
| Nov 20, 2025 | 105.00 | 107.00 | 103.50 | 106.00 | 106.00 | -1.85% | 9,323 |
| Nov 19, 2025 | 105.50 | 108.00 | 105.00 | 108.00 | 108.00 | -1.82% | 8,252 |
| Nov 18, 2025 | 108.00 | 110.50 | 107.00 | 110.00 | 110.00 | -0.45% | 4,016 |
| Nov 17, 2025 | 106.50 | 110.50 | 106.50 | 110.50 | 110.50 | - | 4,004 |
| Nov 14, 2025 | 108.00 | 110.50 | 107.50 | 110.50 | 110.50 | 2.31% | 4,381 |
| Nov 13, 2025 | 109.00 | 110.50 | 107.00 | 108.00 | 108.00 | -1.37% | 9,073 |
| Nov 12, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - | 10 |
| Nov 11, 2025 | 109.00 | 109.50 | 104.50 | 109.50 | 109.50 | - | 8,531 |
| Nov 10, 2025 | 109.50 | 110.00 | 108.50 | 109.50 | 109.50 | - | 11,033 |
| Nov 7, 2025 | 111.50 | 111.50 | 109.00 | 109.50 | 109.50 | -0.90% | 19,055 |
| Nov 6, 2025 | 111.50 | 111.50 | 110.50 | 110.50 | 110.50 | 1.38% | 13,890 |
| Nov 5, 2025 | 112.00 | 112.00 | 106.50 | 109.00 | 109.00 | -2.68% | 21,164 |
| Nov 4, 2025 | 110.50 | 112.50 | 107.50 | 112.00 | 112.00 | 1.36% | 28,743 |
| Nov 3, 2025 | 110.00 | 110.50 | 107.50 | 110.50 | 110.50 | 0.45% | 17,872 |
| Oct 31, 2025 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | -2.65% | 4,595 |
| Oct 30, 2025 | 102.00 | 113.00 | 102.00 | 113.00 | 113.00 | 8.13% | 20,736 |
| Oct 29, 2025 | 104.00 | 105.00 | 100.00 | 104.50 | 104.50 | 0.48% | 13,475 |
| Oct 28, 2025 | 103.50 | 104.50 | 102.00 | 104.00 | 104.00 | 5.26% | 25,697 |
| Oct 27, 2025 | 102.00 | 102.50 | 98.80 | 98.80 | 98.80 | -4.54% | 12,970 |
| Oct 23, 2025 | 103.00 | 103.50 | 101.00 | 103.50 | 103.50 | 0.98% | 7,257 |
| Oct 22, 2025 | 100.00 | 102.50 | 98.10 | 102.50 | 102.50 | 2.60% | 21,306 |
| Oct 21, 2025 | 97.10 | 99.90 | 97.10 | 99.90 | 99.90 | 1.42% | 11,617 |
| Oct 20, 2025 | 99.50 | 99.50 | 97.00 | 98.50 | 98.50 | 0.31% | 26,852 |
| Oct 17, 2025 | 100.00 | 100.00 | 97.50 | 98.20 | 98.20 | -1.70% | 37,487 |
| Oct 16, 2025 | 103.50 | 103.50 | 98.60 | 99.90 | 99.90 | -2.06% | 24,950 |
| Oct 15, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | -1.45% | 19,997 |
| Oct 14, 2025 | 106.00 | 106.00 | 102.00 | 103.50 | 103.50 | -1.90% | 4,740 |
| Oct 13, 2025 | 101.50 | 106.00 | 101.00 | 105.50 | 105.50 | -0.94% | 30,875 |
| Oct 9, 2025 | 107.00 | 107.00 | 106.00 | 106.50 | 106.50 | -0.47% | 8,340 |
| Oct 8, 2025 | 106.50 | 107.00 | 104.00 | 107.00 | 107.00 | 1.42% | 6,682 |
| Oct 7, 2025 | 102.50 | 109.50 | 102.00 | 105.50 | 105.50 | 2.93% | 31,230 |
| Oct 3, 2025 | 102.00 | 103.50 | 99.70 | 102.50 | 102.50 | -1.44% | 87,080 |
| Oct 2, 2025 | 106.50 | 107.00 | 102.00 | 104.00 | 104.00 | -2.80% | 32,948 |
| Oct 1, 2025 | 110.50 | 110.50 | 104.50 | 107.00 | 107.00 | -3.17% | 46,560 |
| Sep 30, 2025 | 128.50 | 131.50 | 103.50 | 110.50 | 110.50 | -18.15% | 123,850 |