Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 7769.TW stock page

Hon. Precision, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,475.003,550.003,470.003,495.003,451.11509,262
2026-01-193,500.003,540.003,455.003,500.003,456.05494,592
2026-01-163,505.003,545.003,460.003,530.003,485.67684,677
2026-01-153,460.003,565.003,450.003,465.003,421.48719,609
2026-01-143,450.003,515.003,430.003,505.003,460.98798,621
2026-01-133,440.003,460.003,350.003,460.003,416.551,041,496
2026-01-123,305.003,445.003,295.003,445.003,401.741,491,813
2026-01-093,120.003,295.003,060.003,295.003,253.621,348,912
2026-01-083,310.003,310.003,115.003,130.003,090.691,193,355
2026-01-073,310.003,370.003,260.003,320.003,278.31971,266
2026-01-063,335.003,380.003,140.003,260.003,219.061,772,730
2026-01-053,410.003,430.003,340.003,340.003,298.05824,487
2026-01-023,395.003,435.003,330.003,430.003,386.921,145,162
2025-12-313,445.003,445.003,380.003,425.003,381.99532,713
2025-12-303,360.003,450.003,320.003,430.003,386.92774,812
2025-12-293,400.003,435.003,350.003,380.003,337.55484,557
2025-12-263,290.003,400.003,290.003,390.003,347.43922,712
2025-12-243,295.003,295.003,255.003,270.003,228.93298,000
2025-12-233,300.003,335.003,250.003,290.003,248.68425,781
2025-12-223,295.003,325.003,275.003,300.003,258.56467,465
2025-12-193,325.003,330.003,250.003,295.003,253.62594,971
2025-12-183,220.003,310.003,180.003,300.003,258.56822,096
2025-12-173,185.003,300.003,175.003,270.003,228.931,337,444
2025-12-163,180.003,195.003,075.003,190.003,149.941,181,317
2025-12-153,105.003,195.003,105.003,195.003,154.88625,896
2025-12-123,165.003,215.003,140.003,195.003,154.88649,434
2025-12-113,125.003,245.003,100.003,145.003,105.501,211,286
2025-12-102,980.003,150.002,975.003,145.003,105.501,936,267
2025-12-092,965.002,985.002,915.002,975.002,937.64676,377
2025-12-082,955.002,980.002,850.002,965.002,927.761,000,806
2025-12-053,000.003,000.002,900.002,960.002,922.83839,406
2025-12-043,070.003,090.002,985.003,045.003,006.76907,507
2025-12-032,920.003,080.002,890.003,080.003,041.322,969,964
2025-12-022,890.002,980.002,830.002,890.002,853.711,222,484
2025-12-012,975.002,975.002,785.002,890.002,853.711,896,640
2025-11-282,990.003,040.002,935.003,000.002,962.322,272,493
2025-11-272,710.003,000.002,705.002,940.002,903.084,630,053
2025-11-262,760.002,760.002,605.002,650.002,616.721,167,426
2025-11-252,600.002,770.002,600.002,735.002,700.652,178,254
2025-11-242,500.002,660.002,475.002,635.002,601.912,360,185
2025-11-212,600.002,600.002,375.002,450.002,419.231,819,399
2025-11-202,500.002,705.002,490.002,615.002,582.162,016,650
2025-11-192,390.002,500.002,380.002,475.002,443.921,379,712
2025-11-182,250.002,495.002,220.002,365.002,335.302,195,409
2025-11-172,280.002,295.002,200.002,235.002,206.931,121,834
2025-11-142,380.002,380.002,220.002,255.002,226.681,121,691
2025-11-132,300.002,400.002,290.002,380.002,350.111,554,894
2025-11-122,320.002,320.002,245.002,290.002,261.241,203,292
2025-11-112,400.002,445.002,260.002,300.002,271.121,817,803
2025-11-102,480.002,490.002,400.002,425.002,394.55879,508
2025-11-072,400.002,485.002,340.002,470.002,438.981,154,982
2025-11-062,475.002,475.002,395.002,400.002,369.86418,564
2025-11-052,350.002,495.002,305.002,455.002,424.171,547,354
2025-11-042,515.002,545.002,325.002,390.002,359.991,865,580
2025-11-032,510.002,625.002,485.002,490.002,458.73910,901
2025-10-312,440.002,525.002,420.002,510.002,478.481,842,521
2025-10-302,410.002,530.002,345.002,425.002,394.552,895,908
2025-10-292,240.002,445.002,240.002,395.002,364.922,309,193
2025-10-282,245.002,285.002,170.002,210.002,182.252,118,677
2025-10-272,110.002,245.002,095.002,245.002,216.812,522,253
← NewerPage 4 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.