Taipei Exchange - Delayed Quote TWD
HON (7769.TWO)
821.00
-10.00
(-1.20%)
At close: 2:54:44 PM GMT+8
Currency in TWD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 835.00 | 851.00 | 788.00 | 821.00 | 821.00 | 182,866 |
| May 2, 2025 | 824.00 | 837.00 | 822.00 | 829.00 | 829.00 | 123,857 |
| Apr 30, 2025 | 821.00 | 827.00 | 814.00 | 821.00 | 821.00 | 84,855 |
| Apr 29, 2025 | 820.00 | 832.00 | 820.00 | 826.00 | 826.00 | 99,621 |
| Apr 28, 2025 | 820.00 | 837.00 | 818.00 | 824.00 | 824.00 | 135,734 |
| Apr 25, 2025 | 807.00 | 848.00 | 807.00 | 816.00 | 816.00 | 260,158 |
| Apr 24, 2025 | 759.00 | 822.00 | 750.00 | 805.00 | 805.00 | 462,551 |
| Apr 23, 2025 | 767.00 | 798.00 | 752.00 | 760.00 | 760.00 | 219,060 |
| Apr 22, 2025 | 726.00 | 775.00 | 719.00 | 743.00 | 743.00 | 263,179 |
| Apr 21, 2025 | 740.00 | 753.00 | 715.00 | 724.00 | 724.00 | 232,071 |
| Apr 18, 2025 | 705.00 | 780.00 | 705.00 | 741.00 | 741.00 | 199,704 |
| Apr 17, 2025 | 697.00 | 721.00 | 684.00 | 714.00 | 714.00 | 262,948 |
| Apr 16, 2025 | 730.00 | 743.00 | 693.00 | 696.00 | 696.00 | 261,007 |
| Apr 15, 2025 | 734.00 | 748.00 | 728.00 | 744.00 | 744.00 | 266,870 |
| Apr 14, 2025 | 735.00 | 759.00 | 715.00 | 732.00 | 732.00 | 510,516 |
| Apr 11, 2025 | 710.00 | 744.00 | 657.00 | 720.00 | 720.00 | 346,232 |
| Apr 10, 2025 | 626.00 | 770.00 | 626.00 | 742.00 | 742.00 | 628,479 |
| Apr 9, 2025 | 650.00 | 689.00 | 570.00 | 585.00 | 585.00 | 914,291 |
| Apr 8, 2025 | 599.00 | 704.00 | 590.00 | 667.00 | 667.00 | 676,134 |
| Apr 7, 2025 | 836.00 | 850.00 | 591.00 | 599.00 | 599.00 | 1,423,141 |
| Apr 2, 2025 | 891.00 | 898.00 | 882.00 | 898.00 | 898.00 | 43,165 |
| Apr 1, 2025 | 859.00 | 909.00 | 859.00 | 884.00 | 884.00 | 145,153 |
| Mar 31, 2025 | 920.00 | 925.00 | 837.00 | 843.00 | 843.00 | 511,701 |
| Mar 28, 2025 | 948.00 | 950.00 | 923.00 | 929.00 | 929.00 | 104,427 |
| Mar 27, 2025 | 940.00 | 952.00 | 935.00 | 945.00 | 945.00 | 98,430 |
| Mar 26, 2025 | 935.00 | 963.00 | 931.00 | 949.00 | 949.00 | 263,452 |
| Mar 25, 2025 | 930.00 | 936.00 | 929.00 | 932.00 | 932.00 | 84,684 |
| Mar 24, 2025 | 929.00 | 932.00 | 922.00 | 926.00 | 926.00 | 58,763 |
| Mar 21, 2025 | 935.00 | 935.00 | 911.00 | 923.00 | 923.00 | 96,448 |
| Mar 20, 2025 | 935.00 | 938.00 | 927.00 | 937.00 | 937.00 | 62,700 |
| Mar 19, 2025 | 935.00 | 938.00 | 928.00 | 933.00 | 933.00 | 134,781 |
| Mar 18, 2025 | 935.00 | 937.00 | 917.00 | 933.00 | 933.00 | 134,356 |
| Mar 17, 2025 | 943.00 | 943.00 | 900.00 | 917.00 | 917.00 | 81,386 |
| Mar 14, 2025 | 938.00 | 948.00 | 933.00 | 942.00 | 942.00 | 25,203 |
| Mar 13, 2025 | 951.00 | 960.00 | 938.00 | 940.00 | 940.00 | 93,728 |
| Mar 12, 2025 | 905.00 | 962.00 | 905.00 | 951.00 | 951.00 | 250,833 |
| Mar 11, 2025 | 911.00 | 911.00 | 877.00 | 908.00 | 908.00 | 288,640 |
| Mar 10, 2025 | 950.00 | 950.00 | 900.00 | 909.00 | 909.00 | 176,972 |
| Mar 7, 2025 | 933.00 | 937.00 | 920.00 | 922.00 | 922.00 | 53,264 |
| Mar 6, 2025 | 910.00 | 975.00 | 904.00 | 930.00 | 930.00 | 151,385 |
| Mar 5, 2025 | 901.00 | 917.00 | 901.00 | 907.00 | 907.00 | 129,050 |
| Mar 4, 2025 | 927.00 | 927.00 | 876.00 | 903.00 | 903.00 | 307,575 |
| Mar 3, 2025 | 950.00 | 974.00 | 917.00 | 923.00 | 923.00 | 470,704 |
| Feb 27, 2025 | 994.00 | 1,005.00 | 963.00 | 975.00 | 975.00 | 311,232 |
| Feb 26, 2025 | 998.00 | 998.00 | 989.00 | 990.00 | 990.00 | 85,626 |
| Feb 25, 2025 | 998.00 | 1,005.00 | 993.00 | 997.00 | 997.00 | 76,601 |
| Feb 24, 2025 | 1,000.00 | 1,005.00 | 994.00 | 1,005.00 | 1,005.00 | 87,923 |
| Feb 21, 2025 | 1,000.00 | 1,010.00 | 998.00 | 1,005.00 | 1,005.00 | 108,922 |
| Feb 20, 2025 | 1,000.00 | 1,005.00 | 997.00 | 997.00 | 997.00 | 34,374 |
| Feb 19, 2025 | 999.00 | 1,005.00 | 995.00 | 1,000.00 | 1,000.00 | 115,425 |
| Feb 18, 2025 | 990.00 | 1,005.00 | 986.00 | 999.00 | 999.00 | 102,002 |
| Feb 17, 2025 | 995.00 | 1,010.00 | 976.00 | 982.00 | 982.00 | 149,963 |
| Feb 14, 2025 | 997.00 | 1,020.00 | 994.00 | 998.00 | 998.00 | 116,615 |
| Feb 13, 2025 | 993.00 | 1,035.00 | 987.00 | 1,015.00 | 1,015.00 | 437,987 |
| Feb 12, 2025 | 971.00 | 994.00 | 971.00 | 985.00 | 985.00 | 243,639 |
| Feb 11, 2025 | 1,010.00 | 1,030.00 | 974.00 | 976.00 | 976.00 | 274,711 |
| Feb 10, 2025 | 1,020.00 | 1,075.00 | 997.00 | 998.00 | 998.00 | 318,780 |
| Feb 7, 2025 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 1,005.00 | 105,525 |
| Feb 6, 2025 | 1,010.00 | 1,035.00 | 992.00 | 1,020.00 | 1,020.00 | 152,997 |
| Feb 5, 2025 | 970.00 | 1,015.00 | 963.00 | 1,000.00 | 1,000.00 | 276,772 |
| Feb 4, 2025 | 997.00 | 1,020.00 | 931.00 | 960.00 | 960.00 | 460,538 |
| Feb 3, 2025 | 1,110.00 | 1,110.00 | 990.00 | 995.00 | 995.00 | 777,894 |
| Jan 22, 2025 | 1,125.00 | 1,145.00 | 1,115.00 | 1,125.00 | 1,125.00 | 223,318 |
| Jan 21, 2025 | 1,120.00 | 1,130.00 | 1,105.00 | 1,120.00 | 1,120.00 | 77,866 |
| Jan 20, 2025 | 1,125.00 | 1,145.00 | 1,105.00 | 1,115.00 | 1,115.00 | 124,330 |
| Jan 17, 2025 | 1,145.00 | 1,150.00 | 1,110.00 | 1,140.00 | 1,140.00 | 253,851 |
| Jan 16, 2025 | 1,095.00 | 1,125.00 | 1,075.00 | 1,100.00 | 1,100.00 | 344,601 |
| Jan 15, 2025 | 1,095.00 | 1,095.00 | 1,030.00 | 1,065.00 | 1,065.00 | 250,539 |
| Jan 14, 2025 | 1,085.00 | 1,130.00 | 1,080.00 | 1,100.00 | 1,100.00 | 93,597 |
| Jan 13, 2025 | 1,135.00 | 1,150.00 | 1,055.00 | 1,105.00 | 1,105.00 | 370,124 |
| Jan 10, 2025 | 1,170.00 | 1,170.00 | 1,120.00 | 1,125.00 | 1,125.00 | 290,090 |
| Jan 9, 2025 | 1,185.00 | 1,200.00 | 1,145.00 | 1,160.00 | 1,160.00 | 285,282 |
| Jan 8, 2025 | 1,195.00 | 1,220.00 | 1,165.00 | 1,190.00 | 1,190.00 | 328,584 |
| Jan 7, 2025 | 1,155.00 | 1,200.00 | 1,150.00 | 1,190.00 | 1,190.00 | 420,866 |
| Jan 6, 2025 | 1,120.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,150.00 | 258,183 |
| Jan 3, 2025 | 1,125.00 | 1,150.00 | 1,090.00 | 1,105.00 | 1,105.00 | 80,082 |
| Jan 2, 2025 | 1,145.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | 102,263 |
| Dec 31, 2024 | 1,145.00 | 1,165.00 | 1,120.00 | 1,135.00 | 1,135.00 | 231,643 |
| Dec 30, 2024 | 1,080.00 | 1,135.00 | 1,070.00 | 1,135.00 | 1,135.00 | 232,892 |
| Dec 27, 2024 | 1,050.00 | 1,095.00 | 1,045.00 | 1,080.00 | 1,080.00 | 192,763 |
| Dec 26, 2024 | 1,125.00 | 1,130.00 | 1,050.00 | 1,055.00 | 1,055.00 | 305,055 |
| Dec 25, 2024 | 1,140.00 | 1,150.00 | 1,115.00 | 1,130.00 | 1,130.00 | 155,880 |
| Dec 24, 2024 | 1,125.00 | 1,155.00 | 1,115.00 | 1,130.00 | 1,130.00 | 164,960 |
| Dec 23, 2024 | 1,180.00 | 1,185.00 | 1,085.00 | 1,125.00 | 1,125.00 | 400,876 |
| Dec 20, 2024 | 1,185.00 | 1,195.00 | 1,170.00 | 1,180.00 | 1,180.00 | 118,246 |
| Dec 19, 2024 | 1,150.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 206,839 |
| Dec 18, 2024 | 1,165.00 | 1,210.00 | 1,150.00 | 1,180.00 | 1,180.00 | 581,588 |
| Dec 17, 2024 | 1,155.00 | 1,170.00 | 1,130.00 | 1,160.00 | 1,160.00 | 418,032 |
| Dec 16, 2024 | 1,195.00 | 1,240.00 | 1,145.00 | 1,155.00 | 1,155.00 | 341,863 |
| Dec 13, 2024 | 1,170.00 | 1,205.00 | 1,090.00 | 1,205.00 | 1,205.00 | 537,411 |
| Dec 12, 2024 | 1,240.00 | 1,255.00 | 1,165.00 | 1,180.00 | 1,180.00 | 474,722 |
| Dec 11, 2024 | 1,285.00 | 1,295.00 | 1,215.00 | 1,245.00 | 1,245.00 | 410,372 |
| Dec 10, 2024 | 1,320.00 | 1,355.00 | 1,290.00 | 1,300.00 | 1,300.00 | 292,207 |
| Dec 9, 2024 | 1,340.00 | 1,350.00 | 1,280.00 | 1,320.00 | 1,320.00 | 331,283 |
| Dec 6, 2024 | 1,365.00 | 1,370.00 | 1,320.00 | 1,325.00 | 1,325.00 | 292,175 |
| Dec 5, 2024 | 1,365.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 418,631 |
| Dec 4, 2024 | 1,390.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 358,856 |
| Dec 3, 2024 | 1,340.00 | 1,385.00 | 1,315.00 | 1,385.00 | 1,385.00 | 631,626 |
| Dec 2, 2024 | 1,290.00 | 1,365.00 | 1,280.00 | 1,355.00 | 1,355.00 | 679,178 |
| Nov 29, 2024 | 1,260.00 | 1,295.00 | 1,245.00 | 1,285.00 | 1,285.00 | 324,984 |
| Nov 28, 2024 | 1,290.00 | 1,300.00 | 1,210.00 | 1,265.00 | 1,265.00 | 721,351 |
| Nov 27, 2024 | 1,290.00 | 1,350.00 | 1,275.00 | 1,290.00 | 1,290.00 | 743,419 |
| Nov 26, 2024 | 1,325.00 | 1,325.00 | 1,240.00 | 1,285.00 | 1,285.00 | 1,077,527 |
| Nov 25, 2024 | 1,395.00 | 1,395.00 | 1,300.00 | 1,325.00 | 1,325.00 | 604,552 |
| Nov 22, 2024 | 1,360.00 | 1,405.00 | 1,350.00 | 1,385.00 | 1,385.00 | 1,416,497 |
| Nov 21, 2024 | 1,220.00 | 1,355.00 | 1,190.00 | 1,350.00 | 1,350.00 | 1,650,658 |
| Nov 20, 2024 | 1,225.00 | 1,250.00 | 1,170.00 | 1,220.00 | 1,220.00 | 536,262 |
| Nov 19, 2024 | 1,255.00 | 1,275.00 | 1,175.00 | 1,220.00 | 1,220.00 | 756,565 |
| Nov 18, 2024 | 1,225.00 | 1,320.00 | 1,190.00 | 1,230.00 | 1,230.00 | 1,125,840 |
| Nov 15, 2024 | 1,100.00 | 1,235.00 | 1,095.00 | 1,220.00 | 1,220.00 | 2,598,590 |
| Nov 14, 2024 | 1,035.00 | 1,115.00 | 1,035.00 | 1,090.00 | 1,090.00 | 2,070,332 |
| Nov 13, 2024 | 1,015.00 | 1,075.00 | 1,015.00 | 1,050.00 | 1,050.00 | 1,257,758 |
| Nov 12, 2024 | 1,000.00 | 1,025.00 | 982.00 | 1,015.00 | 1,015.00 | 490,482 |
| Nov 11, 2024 | 1,005.00 | 1,020.00 | 985.00 | 998.00 | 998.00 | 335,519 |
| Nov 8, 2024 | 1,005.00 | 1,070.00 | 958.00 | 1,005.00 | 1,005.00 | 1,156,537 |
| Nov 7, 2024 | 947.00 | 1,010.00 | 944.00 | 997.00 | 997.00 | 1,079,224 |
| Nov 6, 2024 | 860.00 | 1,015.00 | 848.00 | 984.00 | 984.00 | 1,982,331 |
| Nov 5, 2024 | 820.00 | 885.00 | 807.00 | 847.00 | 847.00 | 520,407 |
| Nov 4, 2024 | 802.00 | 843.00 | 798.00 | 816.00 | 816.00 | 719,904 |
| Nov 1, 2024 | 726.00 | 971.00 | 726.00 | 817.00 | 817.00 | 3,369,540 |
Related Tickers
6826.TWO Taiwan Puritic Corp.
309.50
-2.67%
7751.TWO HORNG TERNG
278.00
-6.08%
8098.TWO DURATEK
310.00
-8.82%
7770.TWO ZEITEC
84.10
+1.20%
3131.TWO Grand Process Technology Corporation
896.00
-3.66%
6683.TWO Keystone Microtech Corporation
288.00
-4.00%
3563.TW Machvision Inc.
413.50
-2.59%
6787.TWO Kingray Technology Co., Ltd.
29.95
-12.30%
6223.TWO MPI Corporation
658.00
-2.66%
6510.TWO Chunghwa Precision Test Tech. Co., Ltd.
758.00
-1.30%