Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,560.00 | 1,570.00 | 1,475.00 | 1,485.00 | 1,466.35 | 949,117 |
| 2025-07-28 | 1,575.00 | 1,590.00 | 1,535.00 | 1,540.00 | 1,520.66 | 401,184 |
| 2025-07-25 | 1,610.00 | 1,610.00 | 1,525.00 | 1,545.00 | 1,525.60 | 981,915 |
| 2025-07-24 | 1,600.00 | 1,625.00 | 1,595.00 | 1,605.00 | 1,584.84 | 629,117 |
| 2025-07-23 | 1,580.00 | 1,625.00 | 1,515.00 | 1,605.00 | 1,562.62 | 1,563,356 |
| 2025-07-22 | 1,650.00 | 1,660.00 | 1,545.00 | 1,565.00 | 1,523.68 | 2,385,128 |
| 2025-07-21 | 1,465.00 | 1,615.00 | 1,460.00 | 1,605.00 | 1,562.62 | 5,962,322 |
| 2025-07-18 | 1,455.00 | 1,470.00 | 1,420.00 | 1,455.00 | 1,416.58 | 895,417 |
| 2025-07-17 | 1,390.00 | 1,450.00 | 1,380.00 | 1,440.00 | 1,401.98 | 2,029,878 |
| 2025-07-16 | 1,355.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,348.43 | 918,819 |
| 2025-07-15 | 1,325.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,309.49 | 332,963 |
| 2025-07-14 | 1,385.00 | 1,385.00 | 1,315.00 | 1,315.00 | 1,280.28 | 545,555 |
| 2025-07-11 | 1,360.00 | 1,380.00 | 1,315.00 | 1,365.00 | 1,328.96 | 628,777 |
| 2025-07-10 | 1,350.00 | 1,385.00 | 1,320.00 | 1,335.00 | 1,299.75 | 711,496 |
| 2025-07-09 | 1,305.00 | 1,360.00 | 1,295.00 | 1,355.00 | 1,319.22 | 976,513 |
| 2025-07-08 | 1,280.00 | 1,325.00 | 1,250.00 | 1,310.00 | 1,275.41 | 521,136 |
| 2025-07-07 | 1,270.00 | 1,300.00 | 1,225.00 | 1,295.00 | 1,260.81 | 598,839 |
| 2025-07-04 | 1,370.00 | 1,370.00 | 1,240.00 | 1,245.00 | 1,212.13 | 929,624 |
| 2025-07-03 | 1,390.00 | 1,395.00 | 1,305.00 | 1,330.00 | 1,294.88 | 1,338,274 |
| 2025-07-02 | 1,450.00 | 1,450.00 | 1,350.00 | 1,350.00 | 1,314.36 | 1,117,553 |
| 2025-07-01 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,401.98 | 1,308,018 |
| 2025-06-30 | 1,390.00 | 1,435.00 | 1,375.00 | 1,405.00 | 1,367.90 | 1,698,874 |
| 2025-06-27 | 1,305.00 | 1,385.00 | 1,305.00 | 1,375.00 | 1,338.70 | 2,964,142 |
| 2025-06-26 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 1,280.28 | 396,946 |
| 2025-06-25 | 1,300.00 | 1,315.00 | 1,290.00 | 1,315.00 | 1,280.28 | 731,008 |
| 2025-06-24 | 1,305.00 | 1,325.00 | 1,260.00 | 1,295.00 | 1,260.81 | 1,101,175 |
| 2025-06-23 | 1,295.00 | 1,305.00 | 1,265.00 | 1,305.00 | 1,270.54 | 1,040,474 |
| 2025-06-20 | 1,270.00 | 1,300.00 | 1,265.00 | 1,280.00 | 1,246.20 | 1,284,300 |
| 2025-06-19 | 1,245.00 | 1,275.00 | 1,235.00 | 1,270.00 | 1,236.47 | 1,761,559 |
| 2025-06-18 | 1,205.00 | 1,260.00 | 1,195.00 | 1,240.00 | 1,207.26 | 2,034,428 |
| 2025-06-17 | 1,185.00 | 1,210.00 | 1,180.00 | 1,200.00 | 1,168.32 | 861,153 |
| 2025-06-16 | 1,160.00 | 1,185.00 | 1,155.00 | 1,185.00 | 1,153.71 | 274,540 |
| 2025-06-13 | 1,185.00 | 1,185.00 | 1,145.00 | 1,165.00 | 1,134.24 | 337,736 |
| 2025-06-12 | 1,175.00 | 1,200.00 | 1,150.00 | 1,185.00 | 1,153.71 | 394,507 |
| 2025-06-11 | 1,185.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,139.11 | 487,055 |
| 2025-06-10 | 1,135.00 | 1,210.00 | 1,120.00 | 1,185.00 | 1,153.71 | 1,264,550 |
| 2025-06-09 | 1,020.00 | 1,130.00 | 1,020.00 | 1,130.00 | 1,100.16 | 1,599,577 |
| 2025-06-06 | 998.00 | 1,045.00 | 989.00 | 1,020.00 | 993.07 | 838,707 |
| 2025-06-05 | 992.00 | 1,005.00 | 989.00 | 998.00 | 971.65 | 424,944 |
| 2025-06-04 | 994.00 | 999.00 | 986.00 | 990.00 | 963.86 | 326,402 |
| 2025-06-03 | 982.00 | 995.00 | 982.00 | 989.00 | 962.89 | 201,325 |
| 2025-06-02 | 998.00 | 998.00 | 978.00 | 986.00 | 959.97 | 271,541 |
| 2025-05-29 | 1,000.00 | 1,005.00 | 990.00 | 995.00 | 968.73 | 176,134 |
| 2025-05-28 | 1,000.00 | 1,015.00 | 988.00 | 994.00 | 967.76 | 399,539 |
| 2025-05-27 | 1,000.00 | 1,010.00 | 993.00 | 998.00 | 971.65 | 160,112 |
| 2025-05-26 | 1,000.00 | 1,005.00 | 989.00 | 998.00 | 971.65 | 269,088 |
| 2025-05-23 | 998.00 | 1,030.00 | 989.00 | 996.00 | 969.70 | 373,959 |
| 2025-05-22 | 959.00 | 1,005.00 | 942.00 | 998.00 | 971.65 | 628,231 |
| 2025-05-21 | 954.00 | 968.00 | 943.00 | 956.00 | 930.76 | 130,165 |
| 2025-05-20 | 962.00 | 977.00 | 916.00 | 944.00 | 919.08 | 152,747 |
| 2025-05-19 | 964.00 | 983.00 | 950.00 | 954.00 | 928.81 | 135,273 |
| 2025-05-16 | 980.00 | 987.00 | 953.00 | 960.00 | 934.65 | 264,074 |
| 2025-05-15 | 948.00 | 999.00 | 940.00 | 983.00 | 957.05 | 478,788 |
| 2025-05-14 | 890.00 | 952.00 | 889.00 | 945.00 | 920.05 | 608,953 |
| 2025-05-13 | 873.00 | 906.00 | 860.00 | 875.00 | 851.90 | 426,562 |
| 2025-05-12 | 833.00 | 848.00 | 825.00 | 846.00 | 823.66 | 259,597 |
| 2025-05-09 | 819.00 | 829.00 | 818.00 | 826.00 | 804.19 | 234,489 |
| 2025-05-08 | 819.00 | 827.00 | 814.00 | 817.00 | 795.43 | 84,287 |
| 2025-05-07 | 826.00 | 831.00 | 810.00 | 816.00 | 794.45 | 147,735 |
| 2025-05-06 | 823.00 | 826.00 | 814.00 | 818.00 | 796.40 | 155,605 |
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.