Hotai Finance Co., Ltd. (6592.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 116.00 | 116.50 | 114.50 | 115.00 | 115.00 | 1,263,631 |
| 20 Jun 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 742,163 |
| 19 Jun 2024 | 114.00 | 114.00 | 113.50 | 113.50 | 113.50 | 404,433 |
| 18 Jun 2024 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 555,723 |
| 17 Jun 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 785,433 |
| 14 Jun 2024 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 489,742 |
| 13 Jun 2024 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 402,543 |
| 12 Jun 2024 | 110.00 | 111.00 | 109.00 | 111.00 | 111.00 | 488,084 |
| 11 Jun 2024 | 111.00 | 111.50 | 110.00 | 110.50 | 110.50 | 660,260 |
| 07 Jun 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 281,195 |
| 06 Jun 2024 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | 491,205 |
| 05 Jun 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 660,296 |
| 04 Jun 2024 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 307,751 |
| 03 Jun 2024 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 754,248 |
| 31 May 2024 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 1,066,610 |
| 30 May 2024 | 108.00 | 108.50 | 107.00 | 107.50 | 107.50 | 505,420 |
| 29 May 2024 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | 741,255 |
| 28 May 2024 | 108.00 | 109.50 | 107.00 | 109.50 | 109.50 | 896,503 |
| 27 May 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 438,413 |
| 24 May 2024 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | 929,697 |
| 23 May 2024 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | 3,233,771 |
| 22 May 2024 | 110.50 | 111.50 | 110.00 | 110.00 | 110.00 | 665,220 |
| 21 May 2024 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | 809,421 |
| 20 May 2024 | 111.00 | 112.50 | 110.50 | 112.50 | 112.50 | 578,193 |
| 17 May 2024 | 110.50 | 111.00 | 109.00 | 110.50 | 110.50 | 1,120,040 |
| 16 May 2024 | 110.50 | 111.50 | 109.50 | 110.50 | 110.50 | 1,318,300 |
| 15 May 2024 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 1,454,531 |
| 14 May 2024 | 113.00 | 113.50 | 111.00 | 112.00 | 112.00 | 1,481,091 |
| 13 May 2024 | 113.00 | 114.50 | 112.00 | 113.50 | 113.50 | 1,116,602 |
| 10 May 2024 | 113.00 | 113.50 | 112.00 | 113.50 | 113.50 | 1,969,091 |
| 09 May 2024 | 114.00 | 115.00 | 110.50 | 114.00 | 114.00 | 3,126,847 |
| 08 May 2024 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | 946,709 |
| 07 May 2024 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | 475,018 |
| 06 May 2024 | 120.50 | 123.50 | 120.50 | 122.00 | 122.00 | 899,704 |
| 03 May 2024 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | 449,362 |
| 02 May 2024 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | 397,263 |
| 30 Apr 2024 | 118.00 | 120.00 | 118.00 | 119.50 | 119.50 | 411,230 |
| 29 Apr 2024 | 117.50 | 119.50 | 117.50 | 119.00 | 119.00 | 622,497 |
| 26 Apr 2024 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 495,211 |
| 25 Apr 2024 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 647,757 |
| 24 Apr 2024 | 117.50 | 118.50 | 117.50 | 118.00 | 118.00 | 341,205 |
| 23 Apr 2024 | 117.00 | 118.00 | 116.50 | 118.00 | 118.00 | 490,253 |
| 22 Apr 2024 | 116.00 | 117.50 | 115.50 | 116.00 | 116.00 | 671,706 |
| 19 Apr 2024 | 116.50 | 117.50 | 114.00 | 115.50 | 115.50 | 1,164,176 |
| 18 Apr 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 915,864 |
| 17 Apr 2024 | 118.00 | 118.50 | 117.50 | 118.00 | 118.00 | 624,412 |
| 16 Apr 2024 | 120.50 | 120.50 | 118.00 | 119.00 | 119.00 | 1,266,745 |
| 15 Apr 2024 | 120.00 | 120.50 | 119.50 | 120.50 | 120.50 | 491,500 |
| 12 Apr 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 376,030 |
| 11 Apr 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 309,326 |
| 10 Apr 2024 | 121.00 | 122.50 | 121.00 | 122.00 | 122.00 | 802,541 |
| 09 Apr 2024 | 120.00 | 121.50 | 119.50 | 121.00 | 121.00 | 397,254 |
| 08 Apr 2024 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 411,445 |
| 03 Apr 2024 | 120.50 | 121.00 | 119.50 | 120.50 | 120.50 | 550,022 |
| 02 Apr 2024 | 121.50 | 122.50 | 121.00 | 122.00 | 122.00 | 494,964 |
| 01 Apr 2024 | 120.00 | 121.50 | 120.00 | 121.00 | 121.00 | 277,975 |
| 29 Mar 2024 | 119.50 | 120.00 | 119.00 | 119.50 | 119.50 | 419,000 |
| 28 Mar 2024 | 119.50 | 120.50 | 119.50 | 119.50 | 119.50 | 564,082 |
| 27 Mar 2024 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 693,700 |
| 26 Mar 2024 | 120.00 | 122.50 | 120.00 | 120.50 | 120.50 | 545,970 |
| 25 Mar 2024 | 119.50 | 121.00 | 118.50 | 120.00 | 120.00 | 803,164 |
| 22 Mar 2024 | 121.50 | 122.50 | 121.00 | 121.00 | 121.00 | 887,558 |
| 21 Mar 2024 | 122.50 | 124.00 | 122.50 | 123.00 | 123.00 | 499,122 |
| 20 Mar 2024 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 809,716 |
| 19 Mar 2024 | 123.50 | 124.00 | 123.00 | 123.00 | 123.00 | 840,431 |
| 18 Mar 2024 | 121.00 | 124.50 | 121.00 | 124.50 | 124.50 | 1,255,452 |
| 15 Mar 2024 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | 754,987 |
| 14 Mar 2024 | 123.00 | 123.50 | 121.50 | 123.00 | 123.00 | 1,515,141 |
| 13 Mar 2024 | 122.50 | 125.00 | 121.00 | 121.50 | 121.50 | 3,293,717 |
| 12 Mar 2024 | 115.50 | 116.50 | 113.50 | 116.00 | 116.00 | 1,729,624 |
| 11 Mar 2024 | 115.00 | 117.50 | 113.50 | 114.50 | 114.50 | 1,843,159 |
| 08 Mar 2024 | 117.50 | 117.50 | 113.00 | 114.50 | 114.50 | 2,703,522 |
| 07 Mar 2024 | 120.00 | 120.00 | 117.50 | 118.00 | 118.00 | 1,757,865 |
| 06 Mar 2024 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | 985,300 |
| 05 Mar 2024 | 119.50 | 120.50 | 119.00 | 119.00 | 119.00 | 836,480 |
| 04 Mar 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 664,898 |
| 01 Mar 2024 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 545,306 |
| 29 Feb 2024 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | 792,908 |
| 27 Feb 2024 | 121.00 | 122.00 | 120.50 | 120.50 | 120.50 | 586,678 |
| 26 Feb 2024 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | 1,176,462 |
| 23 Feb 2024 | 123.00 | 124.50 | 123.00 | 123.50 | 123.50 | 411,414 |
| 22 Feb 2024 | 123.50 | 124.00 | 122.50 | 123.00 | 123.00 | 549,685 |
| 21 Feb 2024 | 124.50 | 124.50 | 123.00 | 123.50 | 123.50 | 455,600 |
| 20 Feb 2024 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | 582,551 |
| 19 Feb 2024 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 1,088,103 |
| 16 Feb 2024 | 121.50 | 122.50 | 120.50 | 122.50 | 122.50 | 662,702 |
| 15 Feb 2024 | 121.00 | 121.50 | 118.50 | 121.00 | 121.00 | 1,003,908 |
| 05 Feb 2024 | 121.00 | 121.50 | 119.50 | 120.50 | 120.50 | 513,168 |
| 02 Feb 2024 | 123.50 | 123.50 | 121.50 | 122.00 | 122.00 | 413,808 |
| 01 Feb 2024 | 121.50 | 123.50 | 121.00 | 123.00 | 123.00 | 542,800 |
| 31 Jan 2024 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 364,084 |
| 30 Jan 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 506,400 |
| 29 Jan 2024 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 384,357 |
| 26 Jan 2024 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | 623,234 |
| 25 Jan 2024 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 527,399 |
| 24 Jan 2024 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | 526,800 |
| 23 Jan 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 345,550 |
| 22 Jan 2024 | 122.50 | 122.50 | 120.00 | 121.00 | 121.00 | 532,200 |
| 19 Jan 2024 | 120.00 | 121.50 | 119.50 | 121.50 | 121.50 | 526,900 |
| 18 Jan 2024 | 120.00 | 120.50 | 118.00 | 119.00 | 119.00 | 720,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.