Hong Tai Electric Industrial Co., Ltd. (TPE:1612)
Taiwan
· Delayed Price · Currency is TWD 35.10
-0.40 (-1.13%)
At close: Dec 5, 2025
TPE:1612 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.85 | 35.85 | 35.00 | 35.10 | 35.10 | -1.13% | 915,703 |
| Dec 4, 2025 | 35.40 | 36.00 | 35.25 | 35.50 | 35.50 | 1.43% | 994,536 |
| Dec 3, 2025 | 35.40 | 35.40 | 34.95 | 35.00 | 35.00 | 0.29% | 364,040 |
| Dec 2, 2025 | 35.15 | 35.40 | 34.85 | 34.90 | 34.90 | -0.43% | 552,829 |
| Dec 1, 2025 | 35.05 | 35.65 | 35.05 | 35.05 | 35.05 | 0.14% | 613,249 |
| Nov 28, 2025 | 35.00 | 35.45 | 35.00 | 35.00 | 35.00 | -0.85% | 537,933 |
| Nov 27, 2025 | 35.20 | 35.60 | 35.10 | 35.30 | 35.30 | - | 611,751 |
| Nov 26, 2025 | 35.15 | 35.50 | 35.15 | 35.30 | 35.30 | 1.00% | 727,160 |
| Nov 25, 2025 | 34.95 | 35.15 | 34.75 | 34.95 | 34.95 | 1.16% | 514,289 |
| Nov 24, 2025 | 35.05 | 35.20 | 34.35 | 34.55 | 34.55 | -0.72% | 896,575 |
| Nov 21, 2025 | 34.70 | 35.50 | 34.55 | 34.80 | 34.80 | - | 1,358,764 |
| Nov 20, 2025 | 34.50 | 35.15 | 34.50 | 34.80 | 34.80 | 2.05% | 717,675 |
| Nov 19, 2025 | 34.30 | 34.60 | 34.00 | 34.10 | 34.10 | -0.58% | 1,016,278 |
| Nov 18, 2025 | 35.05 | 35.10 | 34.25 | 34.30 | 34.30 | -2.00% | 1,760,130 |
| Nov 17, 2025 | 35.95 | 35.95 | 35.00 | 35.00 | 35.00 | -2.64% | 1,904,671 |
| Nov 14, 2025 | 36.05 | 36.40 | 35.80 | 35.95 | 35.95 | -0.96% | 1,389,231 |
| Nov 13, 2025 | 36.05 | 36.95 | 36.05 | 36.30 | 36.30 | 0.83% | 1,782,629 |
| Nov 12, 2025 | 36.20 | 36.70 | 36.00 | 36.00 | 36.00 | -0.14% | 1,549,835 |
| Nov 11, 2025 | 35.50 | 36.20 | 35.50 | 36.05 | 36.05 | 1.69% | 2,062,262 |
| Nov 10, 2025 | 38.00 | 38.10 | 35.25 | 35.45 | 35.45 | -8.40% | 6,228,412 |
| Nov 7, 2025 | 38.95 | 38.95 | 38.20 | 38.70 | 38.70 | -1.15% | 1,908,076 |
| Nov 6, 2025 | 40.40 | 40.40 | 38.90 | 39.15 | 39.15 | -2.49% | 2,974,805 |
| Nov 5, 2025 | 39.10 | 40.25 | 38.90 | 40.15 | 40.15 | 2.29% | 2,735,166 |
| Nov 4, 2025 | 40.60 | 40.95 | 39.25 | 39.25 | 39.25 | -2.97% | 3,729,534 |
| Nov 3, 2025 | 40.55 | 40.65 | 39.65 | 40.45 | 40.45 | 2.66% | 5,166,712 |
| Oct 31, 2025 | 39.65 | 40.30 | 39.00 | 39.40 | 39.40 | 0.38% | 6,077,510 |
| Oct 30, 2025 | 39.00 | 39.75 | 39.00 | 39.25 | 39.25 | 1.03% | 2,861,113 |
| Oct 29, 2025 | 39.40 | 39.40 | 38.70 | 38.85 | 38.85 | -1.15% | 988,972 |
| Oct 28, 2025 | 39.35 | 39.60 | 38.75 | 39.30 | 39.30 | 0.64% | 1,348,511 |
| Oct 27, 2025 | 39.00 | 39.35 | 38.70 | 39.05 | 39.05 | 1.03% | 1,716,074 |
| Oct 23, 2025 | 38.65 | 38.80 | 38.15 | 38.65 | 38.65 | -0.13% | 1,306,566 |
| Oct 22, 2025 | 39.10 | 39.30 | 38.70 | 38.70 | 38.70 | -1.02% | 1,919,459 |
| Oct 21, 2025 | 38.50 | 39.40 | 38.40 | 39.10 | 39.10 | 2.36% | 3,078,323 |
| Oct 20, 2025 | 38.35 | 38.55 | 37.75 | 38.20 | 38.20 | -0.13% | 1,058,383 |
| Oct 17, 2025 | 39.00 | 39.05 | 38.20 | 38.25 | 38.25 | -1.92% | 1,075,959 |
| Oct 16, 2025 | 38.65 | 39.15 | 38.25 | 39.00 | 39.00 | 1.83% | 1,546,573 |
| Oct 15, 2025 | 38.75 | 38.80 | 38.05 | 38.30 | 38.30 | -0.39% | 1,083,743 |
| Oct 14, 2025 | 39.40 | 39.45 | 38.30 | 38.45 | 38.45 | -0.77% | 1,793,839 |
| Oct 13, 2025 | 38.70 | 39.15 | 38.20 | 38.75 | 38.75 | -1.40% | 1,864,977 |
| Oct 9, 2025 | 39.55 | 40.15 | 39.25 | 39.30 | 39.30 | 0.26% | 4,471,315 |
| Oct 8, 2025 | 38.60 | 39.30 | 38.55 | 39.20 | 39.20 | 0.38% | 2,981,016 |
| Oct 7, 2025 | 37.70 | 39.35 | 37.70 | 39.05 | 39.05 | 3.86% | 6,053,489 |
| Oct 3, 2025 | 37.70 | 37.90 | 37.35 | 37.60 | 37.60 | 0.13% | 819,897 |
| Oct 2, 2025 | 38.10 | 38.15 | 37.35 | 37.55 | 37.55 | -0.66% | 1,086,215 |
| Oct 1, 2025 | 38.00 | 38.50 | 37.60 | 37.80 | 37.80 | -1.43% | 1,612,288 |
| Sep 30, 2025 | 37.20 | 38.45 | 37.05 | 38.35 | 38.35 | 3.65% | 3,165,868 |
| Sep 26, 2025 | 38.05 | 38.15 | 36.80 | 37.00 | 37.00 | -1.99% | 2,997,791 |
| Sep 25, 2025 | 37.55 | 39.30 | 37.50 | 37.75 | 37.75 | 3.42% | 11,892,580 |
| Sep 24, 2025 | 36.25 | 36.90 | 36.25 | 36.50 | 36.50 | 0.69% | 1,048,724 |
| Sep 23, 2025 | 36.30 | 36.50 | 36.00 | 36.25 | 36.25 | 0.14% | 753,754 |