Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 997.00 | 1,020.00 | 931.00 | 960.00 | 934.65 | 460,538 |
| 2025-02-03 | 1,110.00 | 1,110.00 | 990.00 | 995.00 | 968.73 | 777,894 |
| 2025-01-22 | 1,125.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,095.30 | 223,318 |
| 2025-01-21 | 1,120.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,090.43 | 77,866 |
| 2025-01-20 | 1,125.00 | 1,145.00 | 1,105.00 | 1,115.00 | 1,085.56 | 124,330 |
| 2025-01-17 | 1,145.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,109.90 | 253,851 |
| 2025-01-16 | 1,095.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,070.96 | 344,601 |
| 2025-01-15 | 1,095.00 | 1,095.00 | 1,030.00 | 1,065.00 | 1,036.88 | 250,539 |
| 2025-01-14 | 1,085.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,070.96 | 93,597 |
| 2025-01-13 | 1,135.00 | 1,150.00 | 1,055.00 | 1,105.00 | 1,075.82 | 370,124 |
| 2025-01-10 | 1,170.00 | 1,170.00 | 1,120.00 | 1,125.00 | 1,095.30 | 290,090 |
| 2025-01-09 | 1,185.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,129.37 | 285,282 |
| 2025-01-08 | 1,195.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,158.58 | 328,584 |
| 2025-01-07 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,158.58 | 420,866 |
| 2025-01-06 | 1,120.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,119.64 | 258,183 |
| 2025-01-03 | 1,125.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,075.82 | 80,082 |
| 2025-01-02 | 1,145.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,100.16 | 102,263 |
| 2024-12-31 | 1,145.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,105.03 | 231,643 |
| 2024-12-30 | 1,080.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,105.03 | 232,892 |
| 2024-12-27 | 1,050.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,051.48 | 192,763 |
| 2024-12-26 | 1,125.00 | 1,130.00 | 1,050.00 | 1,055.00 | 1,027.14 | 305,055 |
| 2024-12-25 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,100.16 | 155,880 |
| 2024-12-24 | 1,125.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,100.16 | 164,960 |
| 2024-12-23 | 1,180.00 | 1,185.00 | 1,085.00 | 1,125.00 | 1,095.30 | 400,876 |
| 2024-12-20 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,148.84 | 118,246 |
| 2024-12-19 | 1,150.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,163.45 | 206,839 |
| 2024-12-18 | 1,165.00 | 1,210.00 | 1,150.00 | 1,180.00 | 1,148.84 | 581,588 |
| 2024-12-17 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,129.37 | 418,032 |
| 2024-12-16 | 1,195.00 | 1,240.00 | 1,145.00 | 1,155.00 | 1,124.50 | 341,863 |
| 2024-12-13 | 1,170.00 | 1,205.00 | 1,090.00 | 1,205.00 | 1,173.18 | 537,411 |
| 2024-12-12 | 1,240.00 | 1,255.00 | 1,165.00 | 1,180.00 | 1,148.84 | 474,722 |
| 2024-12-11 | 1,285.00 | 1,295.00 | 1,215.00 | 1,245.00 | 1,212.13 | 410,372 |
| 2024-12-10 | 1,320.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,265.68 | 292,207 |
| 2024-12-09 | 1,340.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,285.15 | 331,283 |
| 2024-12-06 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,290.02 | 292,175 |
| 2024-12-05 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,338.70 | 418,631 |
| 2024-12-04 | 1,390.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,338.70 | 358,856 |
| 2024-12-03 | 1,340.00 | 1,385.00 | 1,315.00 | 1,385.00 | 1,348.43 | 631,626 |
| 2024-12-02 | 1,290.00 | 1,365.00 | 1,280.00 | 1,355.00 | 1,319.22 | 679,178 |
| 2024-11-29 | 1,260.00 | 1,295.00 | 1,245.00 | 1,285.00 | 1,251.07 | 324,984 |
| 2024-11-28 | 1,290.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,231.60 | 721,351 |
| 2024-11-27 | 1,290.00 | 1,350.00 | 1,275.00 | 1,290.00 | 1,255.94 | 743,419 |
| 2024-11-26 | 1,325.00 | 1,325.00 | 1,240.00 | 1,285.00 | 1,251.07 | 1,077,527 |
| 2024-11-25 | 1,395.00 | 1,395.00 | 1,300.00 | 1,325.00 | 1,290.02 | 604,552 |
| 2024-11-22 | 1,360.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,348.43 | 1,416,497 |
| 2024-11-21 | 1,220.00 | 1,355.00 | 1,190.00 | 1,350.00 | 1,314.36 | 1,650,658 |
| 2024-11-20 | 1,225.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,187.79 | 536,262 |
| 2024-11-19 | 1,255.00 | 1,275.00 | 1,175.00 | 1,220.00 | 1,187.79 | 756,565 |
| 2024-11-18 | 1,225.00 | 1,320.00 | 1,190.00 | 1,230.00 | 1,197.52 | 1,125,840 |
| 2024-11-15 | 1,100.00 | 1,235.00 | 1,095.00 | 1,220.00 | 1,187.79 | 2,598,590 |
| 2024-11-14 | 1,035.00 | 1,115.00 | 1,035.00 | 1,090.00 | 1,061.22 | 2,070,332 |
| 2024-11-13 | 1,015.00 | 1,075.00 | 1,015.00 | 1,050.00 | 1,022.28 | 1,257,758 |
| 2024-11-12 | 1,000.00 | 1,025.00 | 982.00 | 1,015.00 | 988.20 | 490,482 |
| 2024-11-11 | 1,005.00 | 1,020.00 | 985.00 | 998.00 | 971.65 | 335,519 |
| 2024-11-08 | 1,005.00 | 1,070.00 | 958.00 | 1,005.00 | 978.46 | 1,156,537 |
| 2024-11-07 | 947.00 | 1,010.00 | 944.00 | 997.00 | 970.68 | 1,079,224 |
| 2024-11-06 | 860.00 | 1,015.00 | 848.00 | 984.00 | 958.02 | 1,982,331 |
| 2024-11-05 | 820.00 | 885.00 | 807.00 | 847.00 | 824.64 | 520,407 |
| 2024-11-04 | 802.00 | 843.00 | 798.00 | 816.00 | 794.45 | 719,904 |
| 2024-11-01 | 726.00 | 971.00 | 726.00 | 817.00 | 795.43 | 3,369,540 |
← NewerPage 8 of 8 · 480 trading days
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.