Honey Hope Honesty Enterprise Co.,Ltd (TPEX:8043)
Taiwan
· Delayed Price · Currency is TWD 87.00
+3.00 (3.57%)
Dec 5, 2025, 1:30 PM CST
TPEX:8043 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.00 | 87.50 | 85.00 | 87.00 | 87.00 | 3.57% | 983,329 |
| Dec 4, 2025 | 84.00 | 84.90 | 82.80 | 84.00 | 84.00 | -1.52% | 803,711 |
| Dec 3, 2025 | 78.60 | 85.30 | 78.60 | 85.30 | 85.30 | 9.92% | 1,540,873 |
| Dec 2, 2025 | 80.30 | 80.30 | 77.10 | 77.60 | 77.60 | -2.88% | 840,135 |
| Dec 1, 2025 | 77.60 | 80.50 | 77.00 | 79.90 | 79.90 | 1.65% | 1,151,331 |
| Nov 28, 2025 | 77.00 | 79.80 | 75.60 | 78.60 | 78.60 | 3.97% | 1,240,367 |
| Nov 27, 2025 | 74.50 | 77.00 | 74.50 | 75.60 | 75.60 | 0.53% | 1,366,850 |
| Nov 26, 2025 | 77.90 | 77.90 | 72.30 | 75.20 | 75.20 | -1.05% | 3,014,530 |
| Nov 25, 2025 | 80.20 | 80.20 | 76.00 | 76.00 | 76.00 | -9.95% | 3,254,510 |
| Nov 24, 2025 | 88.50 | 88.50 | 84.30 | 84.40 | 84.40 | 4.84% | 43,510,410 |
| Nov 21, 2025 | 75.00 | 80.50 | 74.80 | 80.50 | 80.50 | 9.97% | 46,689,540 |
| Nov 20, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | 9.91% | 7,705,265 |
| Nov 19, 2025 | 67.00 | 70.80 | 64.70 | 66.60 | 66.60 | 3.42% | 90,433,020 |
| Nov 18, 2025 | 58.90 | 64.90 | 58.70 | 64.40 | 64.40 | 9.15% | 53,660,600 |
| Nov 17, 2025 | 66.80 | 69.30 | 59.00 | 59.00 | 59.00 | -8.10% | 51,595,680 |
| Nov 14, 2025 | 61.00 | 64.20 | 60.60 | 64.20 | 64.20 | 9.93% | 22,786,200 |
| Nov 13, 2025 | 53.40 | 58.40 | 53.40 | 58.40 | 58.40 | 9.98% | 9,757,696 |
| Nov 12, 2025 | 51.20 | 53.90 | 50.40 | 53.10 | 53.10 | 2.12% | 3,544,167 |
| Nov 11, 2025 | 50.70 | 52.50 | 49.60 | 52.00 | 52.00 | 5.80% | 4,297,009 |
| Nov 10, 2025 | 47.70 | 49.20 | 46.75 | 49.15 | 49.15 | 5.81% | 1,887,774 |
| Nov 7, 2025 | 47.65 | 47.65 | 45.55 | 46.45 | 46.45 | -4.13% | 988,848 |
| Nov 6, 2025 | 45.45 | 48.60 | 45.45 | 48.45 | 48.45 | 7.91% | 1,673,098 |
| Nov 5, 2025 | 45.50 | 45.50 | 43.80 | 44.90 | 44.90 | -1.97% | 1,607,938 |
| Nov 4, 2025 | 48.70 | 48.70 | 45.70 | 45.80 | 45.80 | -5.47% | 1,182,781 |
| Nov 3, 2025 | 48.60 | 48.80 | 47.45 | 48.45 | 48.45 | 1.36% | 1,252,916 |
| Oct 31, 2025 | 48.55 | 48.60 | 46.60 | 47.80 | 47.80 | -1.04% | 1,294,894 |
| Oct 30, 2025 | 49.05 | 50.00 | 47.90 | 48.30 | 48.30 | -1.23% | 1,304,855 |
| Oct 29, 2025 | 51.20 | 51.20 | 48.50 | 48.90 | 48.90 | -4.49% | 2,442,654 |
| Oct 28, 2025 | 52.50 | 52.50 | 49.70 | 51.20 | 51.20 | -5.54% | 3,456,686 |
| Oct 27, 2025 | 53.50 | 56.40 | 52.70 | 54.20 | 54.20 | 4.43% | 26,941,420 |
| Oct 23, 2025 | 51.30 | 56.40 | 51.30 | 51.90 | 51.90 | 0.97% | 39,596,760 |
| Oct 22, 2025 | 52.10 | 56.70 | 50.50 | 51.40 | 51.40 | -1.34% | 60,544,130 |
| Oct 21, 2025 | 49.60 | 52.10 | 49.60 | 52.10 | 52.10 | 9.80% | 17,064,330 |
| Oct 20, 2025 | 45.90 | 47.45 | 45.85 | 47.45 | 47.45 | 9.97% | 11,759,760 |
| Oct 17, 2025 | 38.50 | 43.15 | 38.50 | 43.15 | 43.15 | 9.94% | 7,577,064 |
| Oct 16, 2025 | 37.20 | 40.30 | 37.20 | 39.25 | 39.25 | 5.51% | 8,061,419 |
| Oct 15, 2025 | 38.15 | 38.70 | 37.05 | 37.20 | 37.20 | -0.13% | 3,513,329 |
| Oct 14, 2025 | 40.50 | 40.80 | 37.05 | 37.25 | 37.25 | -5.46% | 6,253,439 |
| Oct 13, 2025 | 38.10 | 40.55 | 38.00 | 39.40 | 39.40 | -3.43% | 3,892,900 |
| Oct 9, 2025 | 42.95 | 43.75 | 40.00 | 40.80 | 40.80 | -5.34% | 9,982,534 |
| Oct 8, 2025 | 43.00 | 44.80 | 41.50 | 43.10 | 43.10 | -0.23% | 13,630,550 |
| Oct 7, 2025 | 43.40 | 45.70 | 42.25 | 43.20 | 43.20 | 2.86% | 43,148,200 |
| Oct 3, 2025 | 39.10 | 42.00 | 39.10 | 42.00 | 42.00 | 9.95% | 12,003,200 |
| Oct 2, 2025 | 39.60 | 40.15 | 37.80 | 38.20 | 38.20 | -3.41% | 9,474,673 |
| Oct 1, 2025 | 38.40 | 41.40 | 38.40 | 39.55 | 39.55 | 3.26% | 19,169,810 |
| Sep 30, 2025 | 41.75 | 41.85 | 37.60 | 38.30 | 38.30 | -1.54% | 33,960,180 |
| Sep 26, 2025 | 35.10 | 38.90 | 35.05 | 38.90 | 38.90 | 9.89% | 7,584,149 |
| Sep 25, 2025 | 34.95 | 38.05 | 34.95 | 35.40 | 35.40 | 1.87% | 27,846,060 |
| Sep 24, 2025 | 31.45 | 34.75 | 31.35 | 34.75 | 34.75 | 9.97% | 7,788,129 |
| Sep 23, 2025 | 36.85 | 36.90 | 31.60 | 31.60 | 31.60 | -9.97% | 10,170,440 |
| Sep 22, 2025 | 33.95 | 35.10 | 33.70 | 35.10 | 35.10 | 9.86% | 2,594,900 |
| Sep 19, 2025 | 30.40 | 31.95 | 29.75 | 31.95 | 31.95 | 9.98% | 3,366,901 |
| Sep 18, 2025 | 29.00 | 29.45 | 27.75 | 29.05 | 29.05 | 1.75% | 1,990,428 |
| Sep 17, 2025 | 28.90 | 29.75 | 28.05 | 28.55 | 28.55 | -0.87% | 5,266,681 |
| Sep 16, 2025 | 26.60 | 28.80 | 26.50 | 28.80 | 28.80 | 9.92% | 3,531,193 |
| Sep 15, 2025 | 26.60 | 27.45 | 26.20 | 26.20 | 26.20 | -2.60% | 378,159 |
| Sep 12, 2025 | 26.25 | 27.70 | 26.20 | 26.90 | 26.90 | 3.86% | 581,571 |
| Sep 11, 2025 | 27.30 | 27.30 | 25.75 | 25.90 | 25.90 | -4.60% | 367,101 |
| Sep 10, 2025 | 26.45 | 27.20 | 26.05 | 27.15 | 27.15 | 3.23% | 389,745 |
| Sep 9, 2025 | 26.80 | 26.80 | 25.90 | 26.30 | 26.30 | -1.87% | 278,176 |
| Sep 8, 2025 | 26.40 | 27.00 | 26.10 | 26.80 | 26.80 | 3.08% | 380,724 |
| Sep 5, 2025 | 26.30 | 26.35 | 25.90 | 26.00 | 26.00 | - | 121,280 |
| Sep 4, 2025 | 26.30 | 26.40 | 25.85 | 26.00 | 26.00 | -0.19% | 86,465 |
| Sep 3, 2025 | 26.20 | 26.30 | 25.90 | 26.05 | 26.05 | 0.19% | 139,634 |
| Sep 2, 2025 | 26.80 | 27.20 | 25.65 | 26.00 | 26.00 | -0.76% | 276,330 |
| Sep 1, 2025 | 27.35 | 27.40 | 26.05 | 26.20 | 26.20 | -4.55% | 513,121 |
| Aug 29, 2025 | 26.95 | 28.50 | 26.50 | 27.45 | 27.45 | 3.20% | 1,522,945 |
| Aug 28, 2025 | 26.70 | 27.40 | 26.50 | 26.60 | 26.60 | -0.37% | 504,938 |
| Aug 27, 2025 | 26.20 | 27.00 | 26.15 | 26.70 | 26.70 | 3.49% | 448,893 |
| Aug 26, 2025 | 25.80 | 25.95 | 25.70 | 25.80 | 25.80 | - | 94,645 |
| Aug 25, 2025 | 25.30 | 26.40 | 25.30 | 25.80 | 25.80 | 3.20% | 307,267 |
| Aug 22, 2025 | 25.10 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 150,538 |
| Aug 21, 2025 | 25.00 | 25.45 | 25.00 | 25.20 | 25.20 | 2.23% | 197,825 |
| Aug 20, 2025 | 25.80 | 25.80 | 24.60 | 24.65 | 24.65 | -4.46% | 365,459 |
| Aug 19, 2025 | 26.70 | 26.70 | 25.30 | 25.80 | 25.80 | -2.46% | 437,190 |
| Aug 18, 2025 | 26.20 | 26.95 | 25.95 | 26.45 | 26.45 | 1.34% | 435,001 |
| Aug 15, 2025 | 26.80 | 26.80 | 26.10 | 26.10 | 26.10 | -5.43% | 526,248 |
| Aug 14, 2025 | 27.95 | 27.95 | 27.10 | 27.60 | 26.80 | 0.73% | 629,467 |
| Aug 13, 2025 | 26.25 | 28.00 | 26.25 | 27.40 | 26.61 | 5.38% | 1,156,807 |
| Aug 12, 2025 | 25.85 | 26.40 | 25.85 | 26.00 | 25.25 | 0.58% | 233,831 |
| Aug 11, 2025 | 26.00 | 26.00 | 25.55 | 25.85 | 25.10 | -0.77% | 151,836 |
| Aug 8, 2025 | 25.80 | 26.40 | 25.80 | 26.05 | 25.29 | - | 176,123 |
| Aug 7, 2025 | 26.30 | 26.60 | 25.85 | 26.05 | 25.29 | -1.70% | 285,914 |
| Aug 6, 2025 | 26.50 | 26.70 | 26.25 | 26.50 | 25.73 | - | 145,025 |
| Aug 5, 2025 | 26.30 | 27.05 | 26.30 | 26.50 | 25.73 | 0.76% | 339,839 |
| Aug 4, 2025 | 26.00 | 26.50 | 25.60 | 26.30 | 25.54 | 0.77% | 145,260 |
| Aug 1, 2025 | 25.65 | 26.45 | 24.80 | 26.10 | 25.34 | 2.35% | 462,491 |
| Jul 31, 2025 | 26.00 | 26.15 | 25.20 | 25.50 | 24.76 | -1.54% | 391,003 |
| Jul 30, 2025 | 26.25 | 26.25 | 25.75 | 25.90 | 25.15 | -0.96% | 309,465 |
| Jul 29, 2025 | 26.70 | 27.05 | 26.05 | 26.15 | 25.39 | -1.51% | 317,256 |
| Jul 28, 2025 | 26.70 | 26.85 | 26.05 | 26.55 | 25.78 | -0.56% | 253,757 |
| Jul 25, 2025 | 26.85 | 27.30 | 26.70 | 26.70 | 25.93 | -0.56% | 255,761 |
| Jul 24, 2025 | 27.55 | 27.55 | 26.70 | 26.85 | 26.07 | -1.47% | 308,823 |
| Jul 23, 2025 | 26.60 | 27.45 | 26.60 | 27.25 | 26.46 | 2.83% | 432,863 |
| Jul 22, 2025 | 27.95 | 28.20 | 26.30 | 26.50 | 25.73 | -5.19% | 876,202 |
| Jul 21, 2025 | 28.25 | 29.00 | 27.75 | 27.95 | 27.14 | -0.71% | 1,205,342 |
| Jul 18, 2025 | 27.90 | 28.35 | 27.10 | 28.15 | 27.33 | 1.44% | 1,137,184 |
| Jul 17, 2025 | 26.90 | 28.90 | 26.90 | 27.75 | 26.95 | 3.35% | 3,169,465 |
| Jul 16, 2025 | 26.20 | 27.20 | 26.00 | 26.85 | 26.07 | 1.90% | 690,503 |
| Jul 15, 2025 | 27.00 | 27.00 | 26.20 | 26.35 | 25.59 | 0.57% | 780,775 |