Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 835.00 | 851.00 | 788.00 | 821.00 | 799.32 | 180,571 |
| 2025-05-02 | 824.00 | 837.00 | 822.00 | 829.00 | 807.11 | 123,857 |
| 2025-04-30 | 821.00 | 827.00 | 814.00 | 821.00 | 799.32 | 84,855 |
| 2025-04-29 | 820.00 | 832.00 | 820.00 | 826.00 | 804.19 | 99,621 |
| 2025-04-28 | 820.00 | 837.00 | 818.00 | 824.00 | 802.24 | 135,734 |
| 2025-04-25 | 807.00 | 848.00 | 807.00 | 816.00 | 794.45 | 260,158 |
| 2025-04-24 | 759.00 | 822.00 | 750.00 | 805.00 | 783.75 | 462,551 |
| 2025-04-23 | 767.00 | 798.00 | 752.00 | 760.00 | 739.93 | 219,060 |
| 2025-04-22 | 726.00 | 775.00 | 719.00 | 743.00 | 723.38 | 263,179 |
| 2025-04-21 | 740.00 | 753.00 | 715.00 | 724.00 | 704.88 | 232,071 |
| 2025-04-18 | 705.00 | 780.00 | 705.00 | 741.00 | 721.44 | 199,704 |
| 2025-04-17 | 697.00 | 721.00 | 684.00 | 714.00 | 695.15 | 262,948 |
| 2025-04-16 | 730.00 | 743.00 | 693.00 | 696.00 | 677.62 | 261,007 |
| 2025-04-15 | 734.00 | 748.00 | 728.00 | 744.00 | 724.36 | 266,870 |
| 2025-04-14 | 735.00 | 759.00 | 715.00 | 732.00 | 712.67 | 510,516 |
| 2025-04-11 | 710.00 | 744.00 | 657.00 | 720.00 | 700.99 | 346,232 |
| 2025-04-10 | 626.00 | 770.00 | 626.00 | 742.00 | 722.41 | 628,479 |
| 2025-04-09 | 650.00 | 689.00 | 570.00 | 585.00 | 569.55 | 914,291 |
| 2025-04-08 | 599.00 | 704.00 | 590.00 | 667.00 | 649.39 | 676,134 |
| 2025-04-07 | 836.00 | 850.00 | 591.00 | 599.00 | 583.18 | 1,423,141 |
| 2025-04-02 | 891.00 | 898.00 | 882.00 | 898.00 | 874.29 | 43,165 |
| 2025-04-01 | 859.00 | 909.00 | 859.00 | 884.00 | 860.66 | 145,153 |
| 2025-03-31 | 920.00 | 925.00 | 837.00 | 843.00 | 820.74 | 511,701 |
| 2025-03-28 | 948.00 | 950.00 | 923.00 | 929.00 | 904.47 | 104,427 |
| 2025-03-27 | 940.00 | 952.00 | 935.00 | 945.00 | 920.05 | 98,430 |
| 2025-03-26 | 935.00 | 963.00 | 931.00 | 949.00 | 923.94 | 263,452 |
| 2025-03-25 | 930.00 | 936.00 | 929.00 | 932.00 | 907.39 | 84,684 |
| 2025-03-24 | 929.00 | 932.00 | 922.00 | 926.00 | 901.55 | 58,763 |
| 2025-03-21 | 935.00 | 935.00 | 911.00 | 923.00 | 898.63 | 96,448 |
| 2025-03-20 | 935.00 | 938.00 | 927.00 | 937.00 | 912.26 | 62,700 |
| 2025-03-19 | 935.00 | 938.00 | 928.00 | 933.00 | 908.37 | 134,781 |
| 2025-03-18 | 935.00 | 937.00 | 917.00 | 933.00 | 908.37 | 134,356 |
| 2025-03-17 | 943.00 | 943.00 | 900.00 | 917.00 | 892.79 | 81,386 |
| 2025-03-14 | 938.00 | 948.00 | 933.00 | 942.00 | 917.13 | 25,203 |
| 2025-03-13 | 951.00 | 960.00 | 938.00 | 940.00 | 915.18 | 93,728 |
| 2025-03-12 | 905.00 | 962.00 | 905.00 | 951.00 | 925.89 | 250,833 |
| 2025-03-11 | 911.00 | 911.00 | 877.00 | 908.00 | 884.03 | 288,640 |
| 2025-03-10 | 950.00 | 950.00 | 900.00 | 909.00 | 885.00 | 176,972 |
| 2025-03-07 | 933.00 | 937.00 | 920.00 | 922.00 | 897.66 | 53,264 |
| 2025-03-06 | 910.00 | 975.00 | 904.00 | 930.00 | 905.44 | 151,385 |
| 2025-03-05 | 901.00 | 917.00 | 901.00 | 907.00 | 883.05 | 129,050 |
| 2025-03-04 | 927.00 | 927.00 | 876.00 | 903.00 | 879.16 | 307,575 |
| 2025-03-03 | 950.00 | 974.00 | 917.00 | 923.00 | 898.63 | 470,704 |
| 2025-02-27 | 994.00 | 1,005.00 | 963.00 | 975.00 | 949.26 | 311,232 |
| 2025-02-26 | 998.00 | 998.00 | 989.00 | 990.00 | 963.86 | 85,626 |
| 2025-02-25 | 998.00 | 1,005.00 | 993.00 | 997.00 | 970.68 | 76,601 |
| 2025-02-24 | 1,000.00 | 1,005.00 | 994.00 | 1,005.00 | 978.46 | 87,923 |
| 2025-02-21 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 978.46 | 108,922 |
| 2025-02-20 | 1,000.00 | 1,005.00 | 997.00 | 997.00 | 970.68 | 34,374 |
| 2025-02-19 | 999.00 | 1,005.00 | 995.00 | 1,000.00 | 973.60 | 115,425 |
| 2025-02-18 | 990.00 | 1,005.00 | 986.00 | 999.00 | 972.62 | 102,002 |
| 2025-02-17 | 995.00 | 1,010.00 | 976.00 | 982.00 | 956.07 | 149,963 |
| 2025-02-14 | 997.00 | 1,020.00 | 994.00 | 998.00 | 971.65 | 116,615 |
| 2025-02-13 | 993.00 | 1,035.00 | 987.00 | 1,015.00 | 988.20 | 437,987 |
| 2025-02-12 | 971.00 | 994.00 | 971.00 | 985.00 | 958.99 | 243,639 |
| 2025-02-11 | 1,010.00 | 1,030.00 | 974.00 | 976.00 | 950.23 | 274,711 |
| 2025-02-10 | 1,020.00 | 1,075.00 | 997.00 | 998.00 | 971.65 | 318,780 |
| 2025-02-07 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 978.46 | 105,525 |
| 2025-02-06 | 1,010.00 | 1,035.00 | 992.00 | 1,020.00 | 993.07 | 152,997 |
| 2025-02-05 | 970.00 | 1,015.00 | 963.00 | 1,000.00 | 973.60 | 276,772 |
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.