Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 2,110.00 | 2,245.00 | 2,095.00 | 2,245.00 | 2,216.81 | 2,522,253 |
| 2025-10-23 | 2,030.00 | 2,105.00 | 2,015.00 | 2,105.00 | 2,078.56 | 1,508,051 |
| 2025-10-22 | 2,010.00 | 2,055.00 | 2,010.00 | 2,050.00 | 2,024.26 | 1,016,477 |
| 2025-10-21 | 2,000.00 | 2,030.00 | 1,990.00 | 2,020.00 | 1,994.63 | 1,477,148 |
| 2025-10-20 | 1,960.00 | 2,010.00 | 1,950.00 | 1,995.00 | 1,969.95 | 1,579,271 |
| 2025-10-17 | 1,930.00 | 1,960.00 | 1,925.00 | 1,950.00 | 1,925.51 | 739,666 |
| 2025-10-16 | 1,900.00 | 1,955.00 | 1,895.00 | 1,950.00 | 1,925.51 | 989,797 |
| 2025-10-15 | 1,895.00 | 1,920.00 | 1,865.00 | 1,890.00 | 1,866.26 | 1,197,146 |
| 2025-10-14 | 1,915.00 | 1,955.00 | 1,865.00 | 1,870.00 | 1,846.52 | 1,857,805 |
| 2025-10-13 | 1,935.00 | 1,935.00 | 1,850.00 | 1,910.00 | 1,886.01 | 846,637 |
| 2025-10-09 | 1,930.00 | 1,955.00 | 1,915.00 | 1,935.00 | 1,910.70 | 570,860 |
| 2025-10-08 | 1,955.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,895.89 | 485,568 |
| 2025-10-07 | 1,925.00 | 2,000.00 | 1,900.00 | 1,940.00 | 1,915.64 | 836,533 |
| 2025-10-03 | 1,940.00 | 1,950.00 | 1,855.00 | 1,910.00 | 1,886.01 | 1,234,093 |
| 2025-10-02 | 1,875.00 | 1,935.00 | 1,865.00 | 1,925.00 | 1,900.82 | 1,744,410 |
| 2025-10-01 | 1,770.00 | 1,900.00 | 1,765.00 | 1,865.00 | 1,841.58 | 1,825,258 |
| 2025-09-30 | 1,755.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,747.77 | 675,017 |
| 2025-09-26 | 1,715.00 | 1,750.00 | 1,710.00 | 1,745.00 | 1,723.09 | 564,743 |
| 2025-09-25 | 1,760.00 | 1,760.00 | 1,710.00 | 1,730.00 | 1,708.27 | 1,215,508 |
| 2025-09-24 | 1,830.00 | 1,830.00 | 1,730.00 | 1,755.00 | 1,732.96 | 1,139,193 |
| 2025-09-23 | 1,840.00 | 1,870.00 | 1,780.00 | 1,820.00 | 1,797.14 | 1,182,989 |
| 2025-09-22 | 1,875.00 | 1,895.00 | 1,800.00 | 1,845.00 | 1,821.83 | 1,161,467 |
| 2025-09-19 | 1,920.00 | 1,920.00 | 1,865.00 | 1,880.00 | 1,856.39 | 690,250 |
| 2025-09-18 | 1,890.00 | 1,920.00 | 1,885.00 | 1,915.00 | 1,890.95 | 894,546 |
| 2025-09-17 | 1,890.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,856.39 | 535,443 |
| 2025-09-16 | 1,865.00 | 1,895.00 | 1,850.00 | 1,880.00 | 1,856.39 | 1,325,727 |
| 2025-09-15 | 1,840.00 | 1,865.00 | 1,825.00 | 1,860.00 | 1,836.64 | 948,140 |
| 2025-09-12 | 1,815.00 | 1,835.00 | 1,795.00 | 1,825.00 | 1,802.08 | 629,767 |
| 2025-09-11 | 1,825.00 | 1,830.00 | 1,775.00 | 1,805.00 | 1,782.33 | 629,497 |
| 2025-09-10 | 1,830.00 | 1,845.00 | 1,805.00 | 1,820.00 | 1,797.14 | 659,443 |
| 2025-09-09 | 1,810.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,802.08 | 829,277 |
| 2025-09-08 | 1,775.00 | 1,810.00 | 1,770.00 | 1,800.00 | 1,777.39 | 1,324,300 |
| 2025-09-05 | 1,730.00 | 1,765.00 | 1,715.00 | 1,765.00 | 1,742.83 | 990,180 |
| 2025-09-04 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,698.40 | 231,742 |
| 2025-09-03 | 1,725.00 | 1,740.00 | 1,715.00 | 1,720.00 | 1,698.40 | 319,484 |
| 2025-09-02 | 1,720.00 | 1,735.00 | 1,700.00 | 1,725.00 | 1,703.34 | 365,969 |
| 2025-09-01 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,688.53 | 475,430 |
| 2025-08-29 | 1,700.00 | 1,755.00 | 1,700.00 | 1,730.00 | 1,708.27 | 667,392 |
| 2025-08-28 | 1,705.00 | 1,710.00 | 1,665.00 | 1,700.00 | 1,678.65 | 347,300 |
| 2025-08-27 | 1,705.00 | 1,720.00 | 1,690.00 | 1,695.00 | 1,673.71 | 352,864 |
| 2025-08-26 | 1,720.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,683.59 | 421,818 |
| 2025-08-25 | 1,730.00 | 1,750.00 | 1,700.00 | 1,720.00 | 1,698.40 | 1,106,362 |
| 2025-08-22 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,693.46 | 0 |
| 2025-08-21 | 1,680.00 | 1,750.00 | 1,650.00 | 1,715.00 | 1,693.46 | 2,159,577 |
| 2025-08-20 | 1,620.00 | 1,700.00 | 1,590.00 | 1,650.00 | 1,629.28 | 2,691,115 |
| 2025-08-19 | 1,610.00 | 1,620.00 | 1,575.00 | 1,595.00 | 1,574.97 | 333,945 |
| 2025-08-18 | 1,605.00 | 1,620.00 | 1,535.00 | 1,605.00 | 1,584.84 | 868,391 |
| 2025-08-15 | 1,615.00 | 1,625.00 | 1,570.00 | 1,590.00 | 1,570.03 | 770,827 |
| 2025-08-14 | 1,600.00 | 1,640.00 | 1,595.00 | 1,605.00 | 1,584.84 | 466,877 |
| 2025-08-13 | 1,640.00 | 1,645.00 | 1,565.00 | 1,600.00 | 1,579.91 | 1,204,476 |
| 2025-08-12 | 1,680.00 | 1,680.00 | 1,595.00 | 1,615.00 | 1,594.72 | 1,055,840 |
| 2025-08-11 | 1,640.00 | 1,685.00 | 1,615.00 | 1,685.00 | 1,663.84 | 1,862,863 |
| 2025-08-08 | 1,595.00 | 1,640.00 | 1,585.00 | 1,640.00 | 1,619.40 | 1,149,808 |
| 2025-08-07 | 1,580.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,574.97 | 953,936 |
| 2025-08-06 | 1,510.00 | 1,565.00 | 1,505.00 | 1,550.00 | 1,530.53 | 320,656 |
| 2025-08-05 | 1,520.00 | 1,560.00 | 1,510.00 | 1,525.00 | 1,505.85 | 320,726 |
| 2025-08-04 | 1,560.00 | 1,560.00 | 1,495.00 | 1,505.00 | 1,486.10 | 318,994 |
| 2025-08-01 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,540.41 | 0 |
| 2025-07-31 | 1,485.00 | 1,580.00 | 1,485.00 | 1,560.00 | 1,540.41 | 825,164 |
| 2025-07-30 | 1,505.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,476.23 | 360,449 |
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.