Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 7769.TW stock page

Hon. Precision, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-285,035.005,140.004,970.005,100.005,035.951,195,381
2026-04-274,910.004,985.004,770.004,970.004,907.581,602,345
2026-04-244,840.004,925.004,650.004,730.004,670.601,345,603
2026-04-234,900.004,980.004,560.004,810.004,749.592,218,276
2026-04-224,490.004,795.004,455.004,745.004,685.411,493,033
2026-04-214,500.004,515.004,290.004,465.004,408.931,056,175
2026-04-204,635.004,635.004,430.004,445.004,389.18966,369
2026-04-174,400.004,525.004,335.004,500.004,443.491,749,544
2026-04-164,265.004,400.004,235.004,295.004,241.061,011,751
2026-04-154,210.004,370.004,180.004,260.004,206.50929,661
2026-04-144,240.004,290.004,090.004,185.004,132.441,323,704
2026-04-134,235.004,235.004,045.004,100.004,048.51709,979
2026-04-104,305.004,350.004,145.004,200.004,147.25625,210
2026-04-094,450.004,450.004,220.004,245.004,191.69945,922
2026-04-084,200.004,270.004,165.004,260.004,206.50977,111
2026-04-073,890.004,050.003,890.004,010.003,959.64855,009
2026-04-024,000.004,065.003,810.003,835.003,786.841,225,554
2026-04-013,740.003,855.003,645.003,855.003,806.591,072,146
2026-03-313,675.003,685.003,450.003,505.003,460.981,207,007
2026-03-303,655.003,720.003,580.003,710.003,663.41891,700
2026-03-273,705.003,800.003,690.003,790.003,742.40665,767
2026-03-263,935.003,950.003,825.003,850.003,801.65810,450
2026-03-253,850.003,930.003,820.003,865.003,816.46806,327
2026-03-244,005.004,015.003,620.003,720.003,673.281,933,341
2026-03-233,900.004,030.003,865.003,950.003,900.39815,648
2026-03-204,160.004,240.004,010.004,105.004,053.452,484,757
2026-03-194,345.004,345.004,140.004,160.004,107.76892,823
2026-03-184,355.004,430.004,305.004,380.004,324.991,319,058
2026-03-174,180.004,300.004,140.004,230.004,176.881,067,599
2026-03-163,995.004,090.003,870.004,075.004,023.821,547,492
2026-03-134,365.004,420.003,895.003,950.003,900.392,579,261
2026-03-124,315.004,400.004,200.004,325.004,270.68829,829
2026-03-114,230.004,380.004,135.004,325.004,270.681,281,847
2026-03-104,195.004,260.004,100.004,105.004,053.45979,365
2026-03-093,830.003,960.003,805.003,930.003,880.651,318,809
2026-03-064,190.004,235.004,065.004,215.004,162.07785,454
2026-03-054,180.004,250.004,110.004,245.004,191.691,164,716
2026-03-044,050.004,175.003,920.003,980.003,930.022,073,937
2026-03-034,330.004,330.004,065.004,150.004,097.882,018,780
2026-03-024,760.004,760.004,375.004,375.004,320.062,292,961
2026-02-264,790.004,895.004,680.004,860.004,798.977,741,329
2026-02-254,610.004,815.004,580.004,815.004,754.53993,650
2026-02-244,400.004,645.004,360.004,605.004,547.171,178,348
2026-02-234,440.004,460.004,250.004,400.004,344.741,510,310
2026-02-114,065.004,400.004,065.004,345.004,290.432,111,837
2026-02-103,880.004,000.003,860.004,000.003,949.771,544,509
2026-02-093,765.003,850.003,765.003,850.003,801.651,041,787
2026-02-063,665.003,705.003,600.003,690.003,643.66565,413
2026-02-053,750.003,820.003,660.003,705.003,658.47967,847
2026-02-043,800.003,875.003,720.003,805.003,757.211,447,480
2026-02-033,810.003,880.003,735.003,855.003,806.59789,399
2026-02-023,730.003,860.003,725.003,750.003,702.91814,468
2026-01-303,765.003,830.003,715.003,750.003,702.91579,288
2026-01-293,795.003,810.003,685.003,750.003,702.91462,525
2026-01-283,810.003,840.003,670.003,790.003,742.40802,370
2026-01-273,775.003,815.003,750.003,775.003,727.59520,418
2026-01-263,730.003,825.003,730.003,795.003,747.34528,541
2026-01-233,720.003,750.003,665.003,730.003,683.16334,567
2026-01-223,600.003,715.003,600.003,700.003,653.531,104,059
2026-01-213,495.003,600.003,490.003,575.003,530.10820,144
← NewerPage 3 of 8 · 479 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-3064.9903 TWD
2025-07-2422.5038 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.