Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6,450.00 | 6,680.00 | 6,375.00 | 6,465.00 | 6,383.81 | 430,166 |
| 2026-07-22 | 6,690.00 | 6,710.00 | 6,375.00 | 6,405.00 | 6,324.56 | 482,626 |
| 2026-07-21 | 6,080.00 | 6,500.00 | 6,080.00 | 6,500.00 | 6,418.37 | 504,088 |
| 2026-07-20 | 6,055.00 | 6,160.00 | 5,715.00 | 6,005.00 | 5,929.59 | 722,907 |
| 2026-07-17 | 6,430.00 | 6,460.00 | 6,030.00 | 6,070.00 | 5,993.77 | 701,077 |
| 2026-07-16 | 6,665.00 | 6,730.00 | 6,325.00 | 6,695.00 | 6,610.92 | 485,003 |
| 2026-07-15 | 6,720.00 | 6,855.00 | 6,415.00 | 6,720.00 | 6,635.61 | 537,308 |
| 2026-07-14 | 6,750.00 | 6,750.00 | 6,050.00 | 6,395.00 | 6,314.69 | 527,255 |
| 2026-07-13 | 6,990.00 | 6,995.00 | 6,605.00 | 6,705.00 | 6,620.80 | 754,183 |
| 2026-07-10 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,576.36 | 0 |
| 2026-07-09 | 6,410.00 | 6,660.00 | 6,205.00 | 6,660.00 | 6,576.36 | 585,164 |
| 2026-07-08 | 6,340.00 | 6,340.00 | 6,010.00 | 6,055.00 | 5,978.96 | 551,089 |
| 2026-07-07 | 6,800.00 | 6,865.00 | 6,160.00 | 6,180.00 | 6,102.39 | 620,119 |
| 2026-07-06 | 7,030.00 | 7,030.00 | 6,660.00 | 6,800.00 | 6,714.60 | 346,206 |
| 2026-07-03 | 6,820.00 | 6,945.00 | 6,710.00 | 6,865.00 | 6,778.79 | 627,420 |
| 2026-07-02 | 6,845.00 | 7,080.00 | 6,710.00 | 7,030.00 | 6,941.71 | 640,878 |
| 2026-07-01 | 6,745.00 | 7,115.00 | 6,695.00 | 6,960.00 | 6,872.59 | 930,001 |
| 2026-06-30 | 6,410.00 | 6,625.00 | 6,305.00 | 6,470.00 | 6,388.75 | 635,334 |
| 2026-06-29 | 6,400.00 | 6,580.00 | 6,230.00 | 6,395.00 | 6,314.69 | 591,391 |
| 2026-06-26 | 6,830.00 | 6,960.00 | 6,440.00 | 6,500.00 | 6,418.37 | 496,077 |
| 2026-06-25 | 6,960.00 | 7,030.00 | 6,695.00 | 6,920.00 | 6,833.10 | 496,405 |
| 2026-06-24 | 6,635.00 | 6,765.00 | 6,605.00 | 6,755.00 | 6,670.17 | 551,281 |
| 2026-06-23 | 6,990.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,724.48 | 555,803 |
| 2026-06-22 | 7,010.00 | 7,150.00 | 6,760.00 | 6,915.00 | 6,828.16 | 1,049,797 |
| 2026-06-18 | 7,330.00 | 7,410.00 | 6,950.00 | 6,975.00 | 6,887.40 | 1,267,991 |
| 2026-06-17 | 7,430.00 | 7,430.00 | 7,150.00 | 7,330.00 | 7,237.95 | 439,862 |
| 2026-06-16 | 7,205.00 | 7,460.00 | 7,010.00 | 7,360.00 | 7,267.57 | 529,718 |
| 2026-06-15 | 7,425.00 | 7,575.00 | 7,195.00 | 7,205.00 | 7,114.52 | 414,662 |
| 2026-06-12 | 7,395.00 | 7,545.00 | 7,200.00 | 7,210.00 | 7,119.45 | 558,174 |
| 2026-06-11 | 7,000.00 | 7,070.00 | 6,620.00 | 7,055.00 | 6,966.40 | 728,957 |
| 2026-06-10 | 6,895.00 | 7,455.00 | 6,830.00 | 6,840.00 | 6,754.10 | 802,801 |
| 2026-06-09 | 6,920.00 | 7,025.00 | 6,770.00 | 6,945.00 | 6,857.78 | 833,601 |
| 2026-06-08 | 6,595.00 | 7,270.00 | 6,595.00 | 7,035.00 | 6,946.65 | 844,401 |
| 2026-06-05 | 7,195.00 | 7,500.00 | 7,100.00 | 7,275.00 | 7,183.64 | 628,735 |
| 2026-06-04 | 7,480.00 | 7,645.00 | 7,355.00 | 7,385.00 | 7,292.26 | 383,538 |
| 2026-06-03 | 7,450.00 | 7,800.00 | 7,360.00 | 7,525.00 | 7,430.50 | 650,664 |
| 2026-06-02 | 7,120.00 | 7,480.00 | 7,110.00 | 7,175.00 | 7,084.89 | 1,091,130 |
| 2026-06-01 | 8,090.00 | 8,165.00 | 7,515.00 | 7,515.00 | 7,420.62 | 1,058,291 |
| 2026-05-29 | 8,000.00 | 8,465.00 | 7,815.00 | 8,260.00 | 8,156.27 | 1,768,850 |
| 2026-05-28 | 7,945.00 | 8,435.00 | 7,605.00 | 7,700.00 | 7,603.30 | 1,314,909 |
| 2026-05-27 | 7,855.00 | 7,980.00 | 7,800.00 | 7,800.00 | 7,702.04 | 255,732 |
| 2026-05-26 | 7,560.00 | 8,045.00 | 7,560.00 | 7,900.00 | 7,800.79 | 244,684 |
| 2026-05-25 | 7,640.00 | 7,785.00 | 7,535.00 | 7,645.00 | 7,548.99 | 310,034 |
| 2026-05-22 | 7,750.00 | 7,785.00 | 7,205.00 | 7,730.00 | 7,632.92 | 478,723 |
| 2026-05-21 | 7,325.00 | 7,675.00 | 7,325.00 | 7,675.00 | 7,578.61 | 289,294 |
| 2026-05-20 | 6,470.00 | 6,995.00 | 6,470.00 | 6,980.00 | 6,892.34 | 413,179 |
| 2026-05-19 | 6,555.00 | 6,780.00 | 6,510.00 | 6,600.00 | 6,517.11 | 372,659 |
| 2026-05-18 | 6,575.00 | 6,975.00 | 6,360.00 | 6,655.00 | 6,571.42 | 666,026 |
| 2026-05-15 | 7,615.00 | 7,615.00 | 6,895.00 | 6,895.00 | 6,808.41 | 700,702 |
| 2026-05-14 | 7,440.00 | 7,995.00 | 7,440.00 | 7,560.00 | 7,465.06 | 570,880 |
| 2026-05-13 | 6,840.00 | 7,555.00 | 6,840.00 | 7,440.00 | 7,346.56 | 2,266,731 |
| 2026-05-12 | 6,515.00 | 7,000.00 | 6,415.00 | 6,870.00 | 6,783.72 | 1,966,946 |
| 2026-05-11 | 6,000.00 | 6,380.00 | 5,805.00 | 6,380.00 | 6,299.88 | 1,409,392 |
| 2026-05-08 | 5,885.00 | 6,040.00 | 5,770.00 | 5,800.00 | 5,727.16 | 1,050,657 |
| 2026-05-07 | 5,820.00 | 5,900.00 | 5,780.00 | 5,835.00 | 5,761.72 | 678,750 |
| 2026-05-06 | 5,690.00 | 5,780.00 | 5,435.00 | 5,705.00 | 5,633.35 | 1,340,879 |
| 2026-05-05 | 5,420.00 | 5,635.00 | 5,370.00 | 5,600.00 | 5,529.67 | 1,369,441 |
| 2026-05-04 | 5,140.00 | 5,420.00 | 5,030.00 | 5,380.00 | 5,312.44 | 1,527,050 |
| 2026-04-30 | 5,270.00 | 5,285.00 | 4,945.00 | 4,945.00 | 4,882.90 | 1,282,300 |
| 2026-04-29 | 5,105.00 | 5,245.00 | 5,060.00 | 5,220.00 | 5,154.44 | 1,228,715 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 64.9903 TWD |
| 2025-07-24 | 22.5038 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.