Hon. Precision, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,315.00 | 5,540.00 | 5,205.00 | 5,205.00 | 5,205.00 | 510,949 |
| 2026-10-19 | 5,050.00 | 5,495.00 | 5,035.00 | 5,400.00 | 5,400.00 | 676,175 |
| 2026-10-16 | 5,265.00 | 5,390.00 | 5,170.00 | 5,285.00 | 5,285.00 | 750,777 |
| 2026-10-15 | 5,625.00 | 5,625.00 | 5,205.00 | 5,225.00 | 5,225.00 | 1,033,624 |
| 2026-10-14 | 6,010.00 | 6,135.00 | 5,780.00 | 5,780.00 | 5,780.00 | 610,134 |
| 2026-10-13 | 6,350.00 | 6,350.00 | 6,000.00 | 6,070.00 | 6,070.00 | 691,719 |
| 2026-10-12 | 5,925.00 | 6,515.00 | 5,870.00 | 6,490.00 | 6,490.00 | 1,558,434 |
| 2026-10-08 | 5,880.00 | 6,050.00 | 5,880.00 | 5,925.00 | 5,925.00 | 525,353 |
| 2026-10-07 | 5,910.00 | 6,020.00 | 5,820.00 | 5,885.00 | 5,885.00 | 507,750 |
| 2026-10-06 | 5,940.00 | 6,115.00 | 5,815.00 | 5,905.00 | 5,905.00 | 927,849 |
| 2026-10-05 | 5,660.00 | 5,875.00 | 5,610.00 | 5,815.00 | 5,815.00 | 654,398 |
| 2026-10-02 | 5,500.00 | 5,600.00 | 5,460.00 | 5,580.00 | 5,580.00 | 395,057 |
| 2026-10-01 | 5,570.00 | 5,650.00 | 5,435.00 | 5,490.00 | 5,490.00 | 395,796 |
| 2026-09-30 | 5,650.00 | 5,650.00 | 5,380.00 | 5,505.00 | 5,505.00 | 797,578 |
| 2026-09-29 | 5,605.00 | 5,795.00 | 5,570.00 | 5,585.00 | 5,585.00 | 879,521 |
| 2026-09-24 | 5,905.00 | 5,975.00 | 5,650.00 | 5,670.00 | 5,670.00 | 978,560 |
| 2026-09-23 | 6,170.00 | 6,200.00 | 5,965.00 | 5,975.00 | 5,975.00 | 594,420 |
| 2026-09-22 | 6,210.00 | 6,225.00 | 5,925.00 | 6,155.00 | 6,155.00 | 1,142,327 |
| 2026-09-21 | 6,530.00 | 6,530.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,490,315 |
| 2026-09-18 | 6,225.00 | 6,540.00 | 6,140.00 | 6,540.00 | 6,540.00 | 3,144,241 |
| 2026-09-17 | 6,230.00 | 6,615.00 | 6,055.00 | 6,135.00 | 6,135.00 | 984,093 |
| 2026-09-16 | 6,205.00 | 6,235.00 | 6,100.00 | 6,125.00 | 6,125.00 | 380,232 |
| 2026-09-15 | 6,255.00 | 6,285.00 | 6,105.00 | 6,135.00 | 6,135.00 | 382,145 |
| 2026-09-14 | 6,295.00 | 6,470.00 | 6,210.00 | 6,305.00 | 6,305.00 | 442,081 |
| 2026-09-11 | 6,350.00 | 6,440.00 | 6,210.00 | 6,310.00 | 6,310.00 | 444,133 |
| 2026-09-10 | 6,720.00 | 6,720.00 | 6,415.00 | 6,475.00 | 6,475.00 | 544,758 |
| 2026-09-09 | 7,100.00 | 7,150.00 | 6,655.00 | 6,720.00 | 6,720.00 | 787,936 |
| 2026-09-08 | 6,565.00 | 7,160.00 | 6,500.00 | 6,970.00 | 6,970.00 | 1,703,736 |
| 2026-09-07 | 6,155.00 | 6,575.00 | 6,150.00 | 6,565.00 | 6,565.00 | 1,210,932 |
| 2026-09-04 | 6,070.00 | 6,125.00 | 5,885.00 | 5,980.00 | 5,980.00 | 381,481 |
| 2026-09-03 | 5,810.00 | 6,025.00 | 5,620.00 | 5,870.00 | 5,870.00 | 862,533 |
| 2026-09-02 | 5,875.00 | 5,875.00 | 5,700.00 | 5,710.00 | 5,710.00 | 762,509 |
| 2026-09-01 | 5,865.00 | 5,990.00 | 5,755.00 | 5,870.00 | 5,870.00 | 973,388 |
| 2026-08-31 | 6,485.00 | 6,485.00 | 5,845.00 | 5,860.00 | 5,860.00 | 1,260,766 |
| 2026-08-28 | 6,345.00 | 6,540.00 | 6,310.00 | 6,490.00 | 6,490.00 | 471,269 |
| 2026-08-27 | 6,350.00 | 6,520.00 | 6,295.00 | 6,345.00 | 6,345.00 | 414,136 |
| 2026-08-26 | 6,210.00 | 6,345.00 | 6,085.00 | 6,335.00 | 6,335.00 | 319,200 |
| 2026-08-25 | 6,155.00 | 6,240.00 | 6,060.00 | 6,210.00 | 6,210.00 | 413,232 |
| 2026-08-24 | 6,405.00 | 6,560.00 | 6,255.00 | 6,255.00 | 6,255.00 | 234,720 |
| 2026-08-21 | 6,405.00 | 6,550.00 | 6,350.00 | 6,405.00 | 6,405.00 | 306,287 |
| 2026-08-20 | 6,645.00 | 6,645.00 | 6,280.00 | 6,455.00 | 6,455.00 | 390,074 |
| 2026-08-19 | 6,350.00 | 6,705.00 | 6,300.00 | 6,445.00 | 6,445.00 | 415,112 |
| 2026-08-18 | 6,670.00 | 6,775.00 | 6,500.00 | 6,525.00 | 6,525.00 | 500,910 |
| 2026-08-17 | 6,600.00 | 6,825.00 | 6,465.00 | 6,750.00 | 6,750.00 | 426,495 |
| 2026-08-14 | 6,950.00 | 6,960.00 | 6,560.00 | 6,590.00 | 6,590.00 | 558,421 |
| 2026-08-13 | 6,645.00 | 6,845.00 | 6,505.00 | 6,770.00 | 6,770.00 | 998,397 |
| 2026-08-12 | 6,380.00 | 6,600.00 | 6,380.00 | 6,480.00 | 6,480.00 | 361,728 |
| 2026-08-11 | 6,160.00 | 6,375.00 | 6,160.00 | 6,350.00 | 6,350.00 | 330,250 |
| 2026-08-10 | 6,320.00 | 6,450.00 | 6,225.00 | 6,280.00 | 6,280.00 | 643,267 |
| 2026-08-07 | 6,635.00 | 6,720.00 | 6,305.00 | 6,320.00 | 6,320.00 | 508,934 |
| 2026-08-06 | 6,415.00 | 6,550.00 | 6,220.00 | 6,475.00 | 6,475.00 | 445,208 |
| 2026-08-05 | 6,400.00 | 6,600.00 | 6,325.00 | 6,530.00 | 6,530.00 | 575,350 |
| 2026-08-04 | 6,395.00 | 6,505.00 | 6,140.00 | 6,190.00 | 6,190.00 | 750,236 |
| 2026-08-03 | 6,555.00 | 6,680.00 | 6,325.00 | 6,425.00 | 6,425.00 | 1,931,436 |
| 2026-07-31 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 230,064 |
| 2026-07-30 | 5,235.00 | 5,620.00 | 5,060.00 | 5,620.00 | 5,620.00 | 1,506,854 |
| 2026-07-29 | 5,685.00 | 5,760.00 | 5,175.00 | 5,175.00 | 5,110.01 | 1,025,314 |
| 2026-07-28 | 5,800.00 | 5,960.00 | 5,700.00 | 5,750.00 | 5,677.79 | 549,440 |
| 2026-07-27 | 6,075.00 | 6,205.00 | 5,860.00 | 6,110.00 | 6,033.27 | 551,182 |
| 2026-07-24 | 6,450.00 | 6,450.00 | 6,035.00 | 6,055.00 | 5,978.96 | 570,535 |
Page 1 of 5 · 244 trading daysOlder →
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.