Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Taiwan - Delayed Quote TWD

Hotai Finance Co., Ltd. (6592.TW)

Compare
75.60
-1.00
(-1.31%)
At close: 1:30:26 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202576.7077.4075.5075.6075.60505,375
Mar 12, 202576.1076.9075.9076.6076.60406,200
Mar 11, 202576.7077.2075.1076.7076.70641,604
Mar 10, 202578.4078.4077.5077.7077.70823,480
Mar 7, 202581.5081.8078.8078.8078.801,246,523
Mar 6, 202582.3082.3081.5082.1082.10215,940
Mar 5, 202581.8082.7081.2082.5082.50270,600
Mar 4, 202581.5082.4080.5082.4082.40461,619
Mar 3, 202580.9082.0080.9081.5081.50354,100
Feb 27, 202582.0082.9081.8082.0082.00288,339
Feb 26, 202582.4082.4081.6081.8081.80280,518
Feb 25, 202582.5083.0081.6082.6082.60382,070
Feb 24, 202583.4083.6082.7083.3083.30233,313
Feb 21, 202582.6083.6082.5083.4083.40338,773
Feb 20, 202583.0083.4082.5083.0083.00301,001
Feb 19, 202582.9083.3082.5083.0083.00279,996
Feb 18, 202582.8082.8081.8082.8082.80300,475
Feb 17, 202583.2083.6082.0083.1083.10832,006
Feb 14, 202581.0083.2080.3083.1083.10708,445
Feb 13, 202579.0080.9079.0080.8080.80595,721
Feb 12, 202579.8079.9078.8078.9078.90284,029
Feb 11, 202580.1080.8079.4079.8079.80363,271
Feb 10, 202580.2080.3079.5080.0080.00194,396
Feb 7, 202580.0080.3079.6080.3080.30211,350
Feb 6, 202579.2080.4079.1080.2080.20363,868
Feb 5, 202580.3081.0079.2079.2079.20346,230
Feb 4, 202579.9080.1079.2079.6079.60295,700
Feb 3, 202579.9080.7078.7079.5079.50435,717
Jan 22, 202579.7080.1079.2079.9079.90328,435
Jan 21, 202578.8079.5078.7079.5079.50144,117
Jan 20, 202579.9079.9078.5079.5079.50179,563
Jan 17, 202580.1080.8079.1079.1079.10373,534
Jan 16, 202579.7080.8079.7080.1080.10467,512
Jan 15, 202578.5080.0078.5079.4079.40248,050
Jan 14, 202577.8078.5077.2078.1078.10421,061
Jan 13, 202578.1078.3076.4077.7077.70500,305
Jan 10, 202578.4079.3077.7078.3078.30294,777
Jan 9, 202581.0081.5078.7078.8078.80513,369
Jan 8, 202579.8081.0079.8081.0081.00250,721
Jan 7, 202581.0081.6079.9080.1080.10420,931
Jan 6, 202579.1081.5079.1080.9080.90451,243
Jan 3, 202580.6080.6078.4079.0079.00463,507
Jan 2, 202576.7081.0076.1079.9079.901,035,257
Dec 31, 202477.5077.6076.6076.6076.60442,639
Dec 30, 202477.8078.3077.7077.8077.80319,141
Dec 27, 202477.9078.3077.3077.7077.70360,797
Dec 26, 202476.5077.6076.5077.3077.30352,893
Dec 25, 202477.7077.7076.2076.3076.30598,236
Dec 24, 202476.8078.1076.8077.3077.30474,220
Dec 23, 202477.1078.4076.6076.6076.60507,090
Dec 20, 202476.5077.4076.4076.6076.60441,573
Dec 19, 202477.5077.7076.8077.1077.10607,254
Dec 18, 202476.3079.0076.3078.5078.50719,635
Dec 17, 202477.3077.6076.3077.0077.001,084,400
Dec 16, 202479.9079.9077.9078.0078.001,045,200
Dec 13, 202481.4081.4080.1080.1080.10469,015
Dec 12, 202481.3081.8081.1081.1081.10202,175
Dec 11, 202481.5082.1081.2081.5081.50298,810
Dec 10, 202481.3083.5081.3081.3081.30551,740
Dec 9, 202483.2084.3081.2081.3081.301,032,506
Dec 6, 202483.4083.7083.0083.5083.50306,175
Dec 5, 202484.7084.7083.4083.8083.80317,016
Dec 4, 202484.8084.8084.0084.3084.30238,950
Dec 3, 202484.8085.1084.0084.3084.30296,342
Dec 2, 202485.9085.9084.6084.6084.60236,835
Nov 29, 202484.5085.9083.8085.9085.90304,624
Nov 28, 202485.6086.0084.2085.1085.10230,650
Nov 27, 202485.5086.2085.5085.9085.90220,195
Nov 26, 202486.1086.1084.5085.9085.90238,613
Nov 25, 202485.4085.4084.4085.3085.30369,070
Nov 22, 202484.6085.0084.2084.3084.30250,542
Nov 21, 202485.0085.0083.6084.1084.10352,825
Nov 20, 202485.1085.1085.1085.1085.10313,493
Nov 19, 202483.3084.9082.6084.8084.80652,837
Nov 18, 202483.0083.9082.6083.4083.40666,781
Nov 15, 202483.5085.3083.0083.5083.501,087,045
Nov 14, 202485.0085.5083.4083.6083.60810,910
Nov 13, 202484.1085.8083.4085.0085.00657,914
Nov 12, 202488.0088.0084.9085.4085.401,504,420
Nov 11, 202490.5090.5088.0088.8088.801,025,853
Nov 8, 202491.9092.0090.8090.9090.90264,820
Nov 7, 202490.8091.7090.8091.3091.30226,027
Nov 6, 202492.2092.2091.1091.2091.20203,451
Nov 5, 202492.2092.2091.3091.7091.70163,180
Nov 4, 202491.8092.1091.4092.1092.10111,368
Nov 1, 202490.9091.9090.0091.9091.90458,110
Oct 30, 202492.8092.8091.1091.1091.10293,725
Oct 29, 202492.0092.0091.0091.7091.70582,500
Oct 28, 202492.7092.7091.8092.0092.00286,058
Oct 25, 202492.5092.6092.0092.4092.40131,650
Oct 24, 202492.9092.9091.7092.0092.00491,461
Oct 23, 202493.4093.8092.4092.5092.50541,840
Oct 22, 202494.4094.4093.0093.4093.40523,356
Oct 21, 202495.2095.2093.8093.9093.90275,870
Oct 18, 202493.8094.7093.7094.3094.30346,276
Oct 17, 202493.7094.3093.3093.6093.60221,400
Oct 16, 202494.0094.0093.3093.6093.60362,803
Oct 15, 202496.0096.0093.7093.7093.70677,191
Oct 14, 202494.0094.7093.6094.3094.30271,030
Oct 11, 202494.7095.4093.0094.4094.40568,427
Oct 9, 202497.3097.3096.0096.0096.00208,727
Oct 8, 202497.9098.4096.6097.0097.00367,321
Oct 7, 202498.5099.0097.6098.5098.50366,064
Oct 4, 202498.1098.3097.4098.0098.00206,570
Oct 1, 202499.0099.0097.7098.5098.50197,210
Sep 30, 2024100.00100.5098.7098.8098.80410,991
Sep 27, 202498.50100.5098.50100.00100.001,173,679
Sep 26, 202498.3098.5097.8098.1098.10238,375
Sep 25, 202496.7098.8096.7097.8097.80391,070
Sep 24, 202498.0098.0096.5096.6096.60164,190
Sep 23, 202497.1098.6097.1097.7097.70420,301
Sep 20, 202497.0097.9096.6096.9096.90709,712
Sep 19, 202498.0098.0096.2096.6096.60308,630
Sep 18, 202495.8098.2095.7097.2097.20346,588
Sep 16, 202494.5095.8094.1095.8095.80247,836
Sep 13, 202492.5094.3092.5094.3094.30174,215
Sep 12, 202492.0093.3091.4092.6092.60395,696
Sep 11, 202493.6093.6091.1091.6091.60694,020
Sep 10, 202495.6095.6092.7092.9092.90815,019
Sep 9, 202494.5096.0094.2095.8095.80483,100
Sep 6, 202495.2097.0094.7096.2096.20321,980
Sep 5, 202495.4097.0095.4095.5095.50313,425
Sep 4, 202496.6097.0093.4095.7095.70785,188
Sep 3, 202498.0098.2097.6098.0098.00243,115
Sep 2, 202499.0099.0098.0098.0098.00186,130
Aug 30, 202497.9099.0097.7099.0099.00252,531
Aug 29, 202497.6098.0097.2097.8097.80317,370
Aug 28, 202498.5098.7097.8098.5098.50256,809
Aug 27, 202498.6098.6097.6098.5098.50203,492
Aug 26, 202497.6099.2097.6098.8098.80521,448
Aug 23, 202497.0097.0095.4096.7096.70371,780
Aug 22, 202497.9097.9096.7097.0097.00516,592
Aug 21, 202497.0098.0096.4098.0098.00407,790
Aug 20, 202497.4097.8096.6096.6096.60393,487
Aug 19, 202498.7098.7097.2097.2097.20584,521
Aug 16, 202498.9099.4098.0098.8098.80614,504
Aug 15, 2024100.00100.5098.2098.5098.50516,050
Aug 14, 202499.00101.0098.80100.00100.00493,630
Aug 13, 202499.0099.0098.1098.5098.50437,614
Aug 12, 202496.2099.7096.2098.8098.80404,000
Aug 9, 202498.4099.7097.3098.2098.20615,112
Aug 8, 202496.1098.7096.1098.0098.00438,350
Aug 7, 202496.0098.5095.9098.2098.20372,513
Aug 6, 202495.4096.6092.2096.0096.00857,655
Aug 5, 2024100.00100.5095.0095.0095.001,606,864
Aug 2, 2024102.00102.50101.50101.50101.50425,970
Aug 1, 2024104.00104.50103.50103.50103.50333,677
Jul 31, 2024102.00104.00101.50103.50103.50407,576
Jul 30, 2024103.50103.50100.50102.00102.00502,400
Jul 29, 2024102.00103.50102.00103.00103.00413,090
Jul 26, 2024101.50102.00100.50101.50101.50850,251
Jul 23, 2024104.50104.50102.00102.50102.50558,363
Jul 22, 2024104.00105.00101.00103.50103.501,047,000
Jul 19, 2024106.00106.00103.00104.50104.50975,622
Jul 18, 2024107.00107.00105.50107.00107.00666,900
Jul 17, 2024107.00108.00107.00107.00107.00475,934
Jul 16, 2024 3.00 Dividend
Jul 16, 2024107.50108.00106.50107.00107.002,048,222
Jul 16, 2024 1100:1000 Stock Splits
Jul 15, 2024110.91110.91108.64109.55106.553,247,668
Jul 12, 2024108.18110.91107.73109.55106.551,715,672
Jul 11, 2024106.82109.09106.36108.64105.661,231,817
Jul 10, 2024106.82107.27105.91106.82103.89822,852
Jul 9, 2024107.27107.27104.55106.36103.451,114,866
Jul 8, 2024106.82107.27105.91106.82103.89724,053
Jul 5, 2024107.27107.27105.91106.82103.89617,463
Jul 4, 2024106.82107.27105.45107.27104.33805,675
Jul 3, 2024105.00106.82104.55106.82103.89972,753
Jul 2, 2024104.09105.00103.64104.55101.68373,329
Jul 1, 2024103.18105.00102.73104.09101.24853,649
Jun 28, 2024101.82103.18101.82102.2799.47549,470
Jun 27, 2024102.27102.27100.45100.4597.70811,406
Jun 26, 2024103.18104.09102.73102.7399.91365,312
Jun 25, 2024104.09104.09102.27103.18100.36590,040
Jun 24, 2024104.09104.55103.18103.18100.36553,843
Jun 21, 2024105.45105.91104.09104.55101.681,389,994
Jun 20, 2024104.09105.45103.64105.45102.57816,379
Jun 19, 2024103.64103.64103.18103.18100.36444,876
Jun 18, 2024103.64104.09102.73103.64100.80611,295
Jun 17, 2024101.82103.64101.82103.64100.80863,976
Jun 14, 2024100.45101.82100.45100.9198.15538,716
Jun 13, 2024101.36101.36100.00100.9198.15442,797
Jun 12, 2024100.00100.9199.09100.9198.15536,892
Jun 11, 2024100.91101.36100.00100.4597.70726,286
Jun 7, 202499.09100.9199.09100.9198.15309,314
Jun 6, 202499.55100.0099.09100.0097.26540,325
Jun 5, 202499.55100.4599.09100.0097.26726,325
Jun 4, 202499.55100.0099.0999.0996.38338,526
Jun 3, 2024100.00100.9199.09100.0097.26829,672
May 31, 202497.7399.5597.7399.5596.821,173,271
May 30, 202498.1898.6497.2797.7395.05555,962
May 29, 2024100.00100.0097.7397.7395.05815,380
May 28, 202498.1899.5597.2799.5596.82986,153
May 27, 202496.3697.2795.9197.2794.61482,254
May 24, 202495.0096.3693.6495.4592.841,022,666
May 23, 2024100.00100.0095.4595.9193.283,557,148
May 22, 2024100.45101.36100.00100.0097.26731,742
May 21, 2024101.82101.82100.45100.4597.70890,363
May 20, 2024100.91102.27100.45102.2799.47636,012
May 17, 2024100.45100.9199.09100.4597.701,232,044
May 16, 2024100.45101.3699.55100.4597.701,450,130
May 15, 2024100.91101.82100.00100.9198.151,599,984
May 14, 2024102.73103.18100.91101.8299.031,629,200
May 13, 2024102.73104.09101.82103.18100.361,228,262
May 10, 2024102.73103.18101.82103.18100.362,166,000
May 9, 2024103.64104.55100.45103.64100.803,439,531
May 8, 2024110.00110.00107.27107.73104.781,041,379
May 7, 2024111.36111.36109.09109.55106.55522,519
May 6, 2024109.55112.27109.55110.91107.87989,674
May 3, 2024108.64109.55108.64108.64105.66494,298
May 2, 2024107.73108.64107.73108.64105.66436,989
Apr 30, 2024107.27109.09107.27108.64105.66452,353
Apr 29, 2024106.82108.64106.82108.18105.22684,746
Apr 26, 2024105.91106.82105.91106.82103.89544,732
Apr 25, 2024107.27107.27105.45105.91103.01712,532
Apr 24, 2024106.82107.73106.82107.27104.33375,325
Apr 23, 2024106.36107.27105.91107.27104.33539,278
Apr 22, 2024105.45106.82105.00105.45102.57738,876
Apr 19, 2024105.91106.82103.64105.00102.121,280,593
Apr 18, 2024107.27107.27105.45106.36103.451,007,450
Apr 17, 2024107.27107.73106.82107.27104.33686,853
Apr 16, 2024109.55109.55107.27108.18105.221,393,419
Apr 15, 2024109.09109.55108.64109.55106.55540,650
Apr 12, 2024110.00110.00109.09109.09106.10413,633
Apr 11, 2024110.45110.45109.55110.00106.99340,258
Apr 10, 2024110.00111.36110.00110.91107.87882,795
Apr 9, 2024109.09110.45108.64110.00106.99436,979
Apr 8, 2024109.55109.55108.64109.09106.10452,589
Apr 3, 2024109.55110.00108.64109.55106.55605,024
Apr 2, 2024110.45111.36110.00110.91107.87544,460
Apr 1, 2024109.09110.45109.09110.00106.99305,772
Mar 29, 2024108.64109.09108.18108.64105.66460,900
Mar 28, 2024108.64109.55108.64108.64105.66620,490
Mar 27, 2024109.55109.55108.64109.09106.10763,070
Mar 26, 2024109.09111.36109.09109.55106.55600,567
Mar 25, 2024108.64110.00107.73109.09106.10883,480
Mar 22, 2024110.45111.36110.00110.00106.99976,313
Mar 21, 2024111.36112.73111.36111.82108.76549,034
Mar 20, 2024111.36111.82110.00111.36108.31890,687
Mar 19, 2024112.27112.73111.82111.82108.76924,474
Mar 18, 2024110.00113.18110.00113.18110.081,380,997
Mar 15, 2024111.82111.82110.45110.45107.43830,485
Mar 14, 2024111.82112.27110.45111.82108.761,666,655
Mar 13, 2024111.36113.64110.00110.45107.433,623,088

Related Tickers

9941.TW Yulon Finance Corporation
113.00
-2.16%
 
5871.TW Chailease Holding Company Limited
121.00
-0.41%
 
6958.TW Infinite Finance Co., Ltd.
23.90
+0.42%
 
5871A.TW Chailease Holding Company Limited
100.00
+0.20%
 
9941A.TW Yulon Finance Corporation
51.30
0.00%
 
AXP American Express Company
260.75
+2.10%
 
MA Mastercard Incorporated
524.64
-0.22%
 
V Visa Inc.
332.84
+0.21%
 
ALLY Ally Financial Inc.
33.90
+1.35%
 
COF Capital One Financial Corporation
170.45
+3.05%