Taiwan - Delayed Quote
TWD
Hong Tai Electric Industrial Co., Ltd. (1612.TW)
32.50
-0.60
(-1.81%)
At close: October 30 at 1:30:27 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
Oct 30, 2026
33.15
33.15
32.35
32.50
32.50
832,017
Oct 29, 2026
33.20
33.40
33.00
33.10
33.10
342,025
Oct 28, 2026
32.45
33.00
32.45
33.00
33.00
381,000
Oct 27, 2026
33.15
33.15
32.35
32.40
32.40
2,516,000
Oct 23, 2026
33.00
33.00
33.00
33.00
33.00
-
Oct 22, 2026
33.15
33.40
33.00
33.00
33.00
502,180
Oct 21, 2026
33.25
33.60
33.10
33.15
33.15
403,001
Oct 20, 2026
33.20
33.60
33.10
33.15
33.15
420,135
Oct 19, 2026
33.75
33.80
33.25
33.50
33.50
722,111
Oct 16, 2026
34.00
34.45
34.00
34.00
34.00
275,000
Oct 15, 2026
34.70
34.70
33.90
34.00
34.00
447,026
Oct 14, 2026
33.95
34.60
33.95
34.40
34.40
403,145
Oct 13, 2026
34.25
34.40
33.90
34.00
34.00
848,232
Oct 12, 2026
34.35
34.75
34.30
34.40
34.40
456,036
Oct 8, 2026
34.75
34.80
34.00
34.35
34.35
1,025,000
Oct 7, 2026
35.00
35.25
34.90
35.05
35.05
788,117
Oct 6, 2026
35.05
35.20
34.85
34.85
34.85
483,000
Oct 5, 2026
35.20
35.30
35.00
35.00
35.00
385,668
Oct 2, 2026
35.10
35.50
35.10
35.20
35.20
321,800
Oct 1, 2026
35.70
35.70
35.05
35.15
35.15
593,010
Sep 30, 2026
35.45
35.75
35.45
35.70
35.70
1,250,350
Sep 29, 2026
35.10
35.40
35.10
35.35
35.35
532,515
Sep 24, 2026
34.90
35.15
34.75
35.05
35.05
354,031
Sep 23, 2026
35.20
35.20
34.95
34.95
34.95
255,015
Sep 22, 2026
35.15
35.20
35.00
35.05
35.05
284,017
Sep 21, 2026
35.05
35.25
34.85
35.00
35.00
208,016
Sep 18, 2026
35.10
35.10
34.75
35.05
35.05
424,655
Sep 17, 2026
34.90
35.10
34.90
34.95
34.95
325,015
Sep 16, 2026
34.65
34.85
34.55
34.85
34.85
222,000
Sep 15, 2026
34.70
34.80
34.50
34.50
34.50
314,045
Sep 14, 2026
34.60
34.85
34.55
34.70
34.70
216,001
Sep 11, 2026
34.65
35.00
34.50
34.85
34.85
433,192
Sep 10, 2026
35.30
35.30
34.75
34.80
34.80
372,500
Sep 9, 2026
34.80
35.25
34.80
35.20
35.20
938,218
Sep 8, 2026
34.90
34.95
34.60
34.70
34.70
300,496
Sep 7, 2026
35.10
35.10
34.65
34.70
34.70
476,129
Sep 4, 2026
34.95
35.05
34.55
34.85
34.85
377,430
Sep 3, 2026
34.75
34.95
34.60
34.75
34.75
496,954
Sep 2, 2026
35.00
35.00
34.65
34.65
34.65
310,000
Sep 1, 2026
34.90
35.20
34.70
34.75
34.75
622,000
Aug 31, 2026
35.20
35.20
34.85
35.10
35.10
374,767
Aug 28, 2026
35.70
35.80
35.05
35.20
35.20
479,300
Aug 27, 2026
35.75
35.90
35.50
35.50
35.50
1,826,119
Aug 26, 2026
34.60
35.10
34.45
35.00
35.00
678,127
Aug 25, 2026
34.60
34.70
34.40
34.55
34.55
252,000
Aug 24, 2026
34.60
35.00
34.60
34.70
34.70
522,026
Aug 21, 2026
34.55
34.70
34.30
34.65
34.65
490,045
Aug 20, 2026
34.60
34.75
34.45
34.55
34.55
464,150
Aug 19, 2026
34.40
34.70
34.15
34.45
34.45
406,000
Aug 18, 2026
34.20
34.65
34.10
34.35
34.35
724,001
Aug 17, 2026
34.90
34.90
34.20
34.50
34.50
616,254
Aug 14, 2026
34.30
34.95
34.25
34.80
34.80
833,507
Aug 13, 2026
34.90
35.10
34.20
34.30
34.30
927,666
Aug 12, 2026
34.10
34.95
34.05
34.65
34.65
2,292,210
Aug 11, 2026
33.10
34.15
33.05
34.00
34.00
2,268,537
Aug 10, 2026
33.05
33.70
32.85
32.95
32.95
2,857,620
Aug 7, 2026
31.00
32.35
31.00
31.65
31.65
1,506,076
Aug 6, 2026
30.55
31.15
30.55
30.95
30.95
810,052
Aug 5, 2026
30.60
31.00
30.50
30.75
30.75
1,262,209
Aug 4, 2026
30.00
30.60
29.85
30.35
30.35
643,093
Aug 3, 2026
30.20
30.60
30.15
30.45
30.45
346,000
Jul 31, 2026
30.35
30.90
30.30
30.40
30.40
927,122
Jul 30, 2026
30.00
30.30
29.55
29.60
29.60
1,107,015
Jul 29, 2026
30.75
30.75
29.10
29.80
29.80
1,709,075
Jul 28, 2026
31.15
31.15
30.45
30.50
30.50
1,115,100
Jul 27, 2026
31.10
31.30
30.90
31.15
31.15
466,234
Jul 24, 2026
31.10
31.10
30.80
31.05
31.05
524,010
Jul 23, 2026
31.50
31.55
31.05
31.10
31.10
498,000
Jul 22, 2026
31.60
31.95
31.40
31.40
31.40
912,307
Jul 21, 2026
31.30
31.80
31.15
31.50
31.50
1,016,117
Jul 20, 2026
31.05
31.25
30.30
31.00
31.00
1,334,026
Jul 17, 2026
31.55
31.55
30.90
31.05
31.05
1,568,158
Jul 16, 2026
32.20
32.30
31.50
31.70
31.70
1,187,552
Jul 15, 2026
31.25
32.40
31.25
32.30
32.30
1,154,052
Jul 14, 2026
32.80
32.80
31.00
31.50
31.50
2,315,127
Jul 13, 2026
33.65
33.95
32.65
32.80
32.80
1,698,272
Jul 9, 2026
33.65
33.85
33.45
33.55
33.55
799,481
Jul 8, 2026
34.35
34.55
33.50
33.65
33.65
1,693,135
Jul 7, 2026
35.10
35.25
34.25
34.35
34.35
1,493,189
Jul 6, 2026
35.20
35.60
34.90
35.10
35.10
1,020,999
Jul 3, 2026
35.00
35.25
34.95
35.10
35.10
942,109
Jul 2, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
34.75
35.15
34.35
34.90
34.90
2,473,106
Jul 1, 2026
37.30
37.40
36.80
37.10
34.60
3,738,412
Jun 30, 2026
37.20
37.25
36.95
37.10
34.60
1,480,501
Jun 29, 2026
37.25
37.50
36.85
37.00
34.51
1,067,725
Jun 26, 2026
37.40
37.60
37.00
37.05
34.55
1,275,003
Jun 25, 2026
37.75
37.90
37.50
37.65
35.11
784,566
Jun 24, 2026
37.40
37.75
37.15
37.60
35.07
774,100
Jun 23, 2026
38.30
38.30
37.55
37.60
35.07
1,316,113
Jun 22, 2026
38.50
39.00
38.15
38.25
35.67
1,699,356
Jun 18, 2026
38.15
38.45
38.00
38.30
35.72
1,191,162
Jun 17, 2026
37.85
38.40
37.65
38.05
35.49
818,322
Jun 16, 2026
38.50
38.50
37.75
37.85
35.30
759,100
Jun 15, 2026
38.20
38.45
38.00
38.10
35.53
1,377,012
Jun 12, 2026
37.45
38.00
37.40
37.70
35.16
1,126,055
Jun 11, 2026
37.30
37.30
36.40
37.10
34.60
1,626,020
Jun 10, 2026
37.80
38.20
37.30
37.35
34.83
1,745,492
Jun 9, 2026
38.00
38.40
37.75
38.15
35.58
1,737,298
Jun 8, 2026
36.10
38.30
36.10
37.75
35.21
2,565,122
Jun 5, 2026
40.15
40.15
38.90
39.50
36.84
3,744,304
Jun 4, 2026
41.75
42.50
40.35
40.65
37.91
14,071,192
Jun 3, 2026
37.70
39.50
37.70
39.50
36.84
5,733,396
Jun 2, 2026
38.00
38.00
37.15
37.60
35.07
1,332,167
Jun 1, 2026
37.25
38.10
37.15
37.65
35.11
1,928,473
May 29, 2026
37.00
37.85
36.95
37.25
34.74
1,957,025
May 28, 2026
36.90
37.45
36.50
36.75
34.27
1,113,758
May 27, 2026
37.05
37.35
36.80
36.90
34.41
1,560,300
May 26, 2026
36.80
37.25
36.70
36.95
34.46
901,560
May 25, 2026
36.80
37.20
36.55
36.65
34.18
832,186
May 22, 2026
36.60
36.75
36.30
36.60
34.13
765,454
May 21, 2026
36.15
37.05
36.00
36.60
34.13
917,145
May 20, 2026
35.85
36.00
35.50
35.75
33.34
368,324
May 19, 2026
35.70
36.20
35.55
35.60
33.20
628,052
May 18, 2026
35.55
35.85
35.25
35.70
33.29
468,204
May 15, 2026
36.15
36.40
35.70
35.80
33.39
830,100
May 14, 2026
36.85
37.05
36.15
36.15
33.71
817,197
May 13, 2026
36.95
37.00
36.55
36.85
34.37
553,086
May 12, 2026
37.55
37.55
36.75
36.80
34.32
716,015
May 11, 2026
37.00
37.45
36.70
37.25
34.74
1,184,431
May 8, 2026
37.05
37.20
36.35
36.70
34.23
1,247,025
May 7, 2026
36.95
37.50
36.80
37.20
34.69
1,926,436
May 6, 2026
36.80
36.90
36.35
36.75
34.27
1,231,510
May 5, 2026
36.90
36.90
36.25
36.60
34.13
1,338,360
May 4, 2026
35.70
36.60
35.65
36.45
33.99
1,846,470
Apr 30, 2026
35.55
35.75
35.40
35.65
33.25
785,290
Apr 29, 2026
35.50
35.60
35.25
35.55
33.15
629,506
Apr 28, 2026
35.00
35.50
34.70
35.45
33.06
790,508
Apr 27, 2026
35.00
35.05
34.40
34.80
32.45
813,805
Apr 24, 2026
35.40
35.40
34.75
35.00
32.64
556,000
Apr 23, 2026
35.65
35.75
34.75
35.20
32.83
941,761
Apr 22, 2026
35.80
35.80
35.50
35.65
33.25
563,362
Apr 21, 2026
35.60
35.70
35.30
35.65
33.25
603,449
Apr 20, 2026
35.80
35.85
35.25
35.45
33.06
686,002
Apr 17, 2026
35.65
35.75
35.45
35.65
33.25
705,100
Apr 16, 2026
35.40
35.65
35.35
35.65
33.25
503,112
Apr 15, 2026
35.50
35.55
35.10
35.40
33.01
678,843
Apr 14, 2026
35.50
35.65
35.35
35.40
33.01
675,020
Apr 13, 2026
35.15
35.50
35.10
35.25
32.87
288,011
Apr 10, 2026
34.95
35.40
34.95
35.05
32.69
458,111
Apr 9, 2026
35.35
35.40
34.60
34.75
32.41
527,031
Apr 8, 2026
34.70
35.20
34.70
35.05
32.69
465,123
Apr 7, 2026
34.60
35.00
34.35
34.45
32.13
404,060
Apr 2, 2026
34.75
35.20
34.55
34.55
32.22
334,001
Apr 1, 2026
34.75
35.05
34.60
34.75
32.41
312,015
Mar 31, 2026
34.80
35.00
34.10
34.15
31.85
751,544
Mar 30, 2026
34.65
35.10
34.65
34.85
32.50
271,140
Mar 27, 2026
35.40
35.40
34.95
35.30
32.92
373,006
Mar 26, 2026
36.00
36.00
35.45
35.50
33.11
448,001
Mar 25, 2026
35.80
35.80
35.40
35.50
33.11
515,000
Mar 24, 2026
35.40
35.55
34.95
35.35
32.97
554,285
Mar 23, 2026
34.45
35.50
34.45
35.00
32.64
690,002
Mar 20, 2026
35.60
36.10
35.20
35.60
33.20
475,254
Mar 19, 2026
35.80
36.00
35.55
35.65
33.25
413,010
Mar 18, 2026
36.20
36.25
35.60
35.90
33.48
652,084
Mar 17, 2026
36.10
36.30
35.85
35.90
33.48
841,008
Mar 16, 2026
35.50
36.15
35.30
35.90
33.48
1,981,001
Mar 13, 2026
33.90
34.25
33.75
34.15
31.85
499,000
Mar 12, 2026
34.00
34.50
33.95
34.20
31.90
490,000
Mar 11, 2026
33.70
34.40
33.70
34.15
31.85
504,546
Mar 10, 2026
33.50
33.95
33.50
33.60
31.34
777,010
Mar 9, 2026
33.30
33.95
33.15
33.50
31.24
1,173,165
Mar 6, 2026
34.80
35.00
34.35
34.80
32.45
352,000
Mar 5, 2026
34.50
34.95
34.40
34.60
32.27
734,750
Mar 4, 2026
35.20
35.30
34.00
34.00
31.71
1,848,000
Mar 3, 2026
35.95
36.30
35.35
35.40
33.01
1,005,201
Mar 2, 2026
35.70
36.15
35.30
36.00
33.57
587,000
Feb 26, 2026
35.80
36.30
35.60
36.10
33.67
1,130,048
Feb 25, 2026
36.10
36.20
35.45
35.55
33.15
1,681,356
Feb 24, 2026
36.40
36.40
35.95
36.10
33.67
906,100
Feb 23, 2026
35.85
36.30
35.80
36.20
33.76
894,532
Feb 11, 2026
35.95
35.95
35.45
35.70
33.29
768,313
Feb 10, 2026
35.70
36.10
35.65
35.65
33.25
795,105
Feb 9, 2026
36.30
36.30
35.35
35.65
33.25
861,466
Feb 6, 2026
36.35
36.35
35.15
35.65
33.25
879,538
Feb 5, 2026
37.00
37.45
36.10
36.35
33.90
1,614,006
Feb 4, 2026
35.40
36.00
35.40
35.85
33.43
620,111
Feb 3, 2026
36.00
36.05
35.25
35.50
33.11
733,635
Feb 2, 2026
36.10
36.40
35.00
35.25
32.87
1,657,010
Jan 30, 2026
37.70
37.70
36.25
36.25
33.81
1,676,391
Jan 29, 2026
38.40
38.45
37.20
37.70
35.16
1,175,125
Jan 28, 2026
38.00
38.30
37.80
38.10
35.53
1,976,010
Jan 27, 2026
37.90
37.95
37.15
37.65
35.11
1,190,211
Jan 26, 2026
37.95
38.00
37.40
37.55
35.02
1,272,110
Jan 23, 2026
38.40
38.70
37.50
37.80
35.25
1,614,491
Jan 22, 2026
38.10
38.70
37.80
38.25
35.67
3,621,726
Jan 21, 2026
38.00
38.60
37.55
37.65
35.11
4,198,838
Jan 20, 2026
37.40
40.00
36.75
38.30
35.72
12,048,456
Jan 19, 2026
35.95
37.45
35.40
37.40
34.88
4,265,478
Jan 16, 2026
35.60
35.85
35.20
35.50
33.11
1,607,667
Jan 15, 2026
35.25
35.35
35.00
35.20
32.83
813,586
Jan 14, 2026
34.60
35.25
34.60
35.00
32.64
1,210,054
Jan 13, 2026
34.85
34.85
34.20
34.45
32.13
546,231
Jan 12, 2026
34.35
34.95
34.35
34.60
32.27
788,012
Jan 9, 2026
34.30
34.30
33.80
34.10
31.80
551,869
Jan 8, 2026
34.50
34.55
34.20
34.25
31.94
608,140
Jan 7, 2026
34.15
34.65
34.15
34.45
32.13
982,207
Jan 6, 2026
34.15
34.40
34.05
34.10
31.80
708,029
Jan 5, 2026
34.65
34.65
34.10
34.10
31.80
790,010
Jan 2, 2026
34.80
34.80
34.30
34.40
32.08
508,100
Dec 31, 2025
34.45
34.70
34.30
34.40
32.08
487,001
Dec 30, 2025
34.85
34.85
34.25
34.40
32.08
670,024
Dec 29, 2025
35.45
35.95
34.90
34.90
32.55
840,704
Dec 26, 2025
34.55
35.30
34.50
35.10
32.73
1,228,244
Dec 24, 2025
34.75
35.05
34.45
34.45
32.13
490,000
Dec 23, 2025
34.50
35.00
34.40
34.45
32.13
493,321
Dec 22, 2025
34.55
34.55
34.15
34.45
32.13
422,200
Dec 19, 2025
34.10
34.35
34.05
34.10
31.80
348,103
Dec 18, 2025
34.40
34.40
33.90
34.10
31.80
570,010
Dec 17, 2025
34.45
34.45
34.20
34.20
31.90
415,000
Dec 16, 2025
34.25
34.50
34.00
34.20
31.90
881,395
Dec 15, 2025
34.80
34.90
34.40
34.55
32.22
461,001
Dec 12, 2025
34.45
35.05
34.45
34.60
32.27
668,020
Dec 11, 2025
34.50
34.65
34.30
34.30
31.99
668,023
Dec 10, 2025
34.70
34.85
34.10
34.20
31.90
1,115,076
Dec 9, 2025
34.80
34.85
34.50
34.65
32.32
397,190
Dec 8, 2025
34.50
34.75
34.30
34.65
32.32
870,000
Dec 5, 2025
35.85
35.85
35.00
35.10
32.73
914,300
Dec 4, 2025
35.40
36.00
35.25
35.50
33.11
994,485
Dec 3, 2025
35.40
35.40
34.95
35.00
32.64
362,200
Dec 2, 2025
35.15
35.40
34.85
34.90
32.55
547,003
Dec 1, 2025
35.05
35.65
35.05
35.05
32.69
609,261
Nov 28, 2025
35.00
35.45
35.00
35.00
32.64
534,148
Nov 27, 2025
35.20
35.60
35.10
35.30
32.92
609,012
Nov 26, 2025
35.15
35.50
35.15
35.30
32.92
722,095
Nov 25, 2025
34.95
35.15
34.75
34.95
32.59
513,622
Nov 24, 2025
35.05
35.20
34.35
34.55
32.22
891,881
Nov 21, 2025
34.70
35.50
34.55
34.80
32.45
1,354,551
Nov 20, 2025
34.50
35.15
34.50
34.80
32.45
713,035
Nov 19, 2025
34.30
34.60
34.00
34.10
31.80
1,006,051
Nov 18, 2025
35.05
35.10
34.25
34.30
31.99
1,748,999
Nov 17, 2025
35.95
35.95
35.00
35.00
32.64
1,886,250
Nov 14, 2025
36.05
36.40
35.80
35.95
33.53
1,376,122
Nov 13, 2025
36.05
36.95
36.05
36.30
33.85
1,770,033
Nov 12, 2025
36.20
36.70
36.00
36.00
33.57
1,533,349
Nov 11, 2025
35.50
36.20
35.50
36.05
33.62
2,048,200
Nov 10, 2025
38.00
38.10
35.25
35.45
33.06
6,166,892
Nov 7, 2025
38.95
38.95
38.20
38.70
36.09
1,890,382
Nov 6, 2025
40.40
40.40
38.90
39.15
36.51
2,952,167
Nov 5, 2025
39.10
40.25
38.90
40.15
37.44
2,716,513
Nov 4, 2025
40.60
40.95
39.25
39.25
36.61
3,702,391
Nov 3, 2025
40.55
40.65
39.65
40.45
37.72
5,131,726
Oct 31, 2025
39.65
40.30
39.00
39.40
36.75
6,047,729
Oct 30, 2025
39.00
39.75
39.00
39.25
36.61
2,844,528
