Taiwan - Delayed Quote
TWD
Hotai Motor Co.,Ltd. (2207.TW)
534.00
+2.00
(+0.38%)
At close: October 30 at 1:30:01 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
536.00
538.00
528.00
534.00
534.00
184,020
Oct 29, 2026
530.00
539.00
530.00
532.00
532.00
194,159
Oct 28, 2026
542.00
548.00
535.00
535.00
535.00
233,242
Oct 27, 2026
547.00
553.00
540.00
551.00
551.00
560,250
Oct 23, 2026
530.00
530.00
530.00
530.00
530.00
-
Oct 22, 2026
525.00
535.00
524.00
530.00
530.00
184,254
Oct 21, 2026
533.00
536.00
525.00
526.00
526.00
187,155
Oct 20, 2026
529.00
537.00
526.00
532.00
532.00
239,288
Oct 19, 2026
548.00
548.00
536.00
540.00
540.00
104,195
Oct 16, 2026
546.00
550.00
543.00
548.00
548.00
364,064
Oct 15, 2026
541.00
549.00
536.00
546.00
546.00
359,205
Oct 14, 2026
534.00
542.00
532.00
542.00
542.00
381,240
Oct 13, 2026
518.00
536.00
518.00
533.00
533.00
324,076
Oct 12, 2026
518.00
528.00
518.00
527.00
527.00
188,250
Oct 8, 2026
519.00
525.00
517.00
518.00
518.00
225,253
Oct 7, 2026
516.00
526.00
516.00
526.00
526.00
308,144
Oct 6, 2026
514.00
517.00
512.00
515.00
515.00
208,303
Oct 5, 2026
521.00
521.00
510.00
510.00
510.00
246,024
Oct 2, 2026
511.00
519.00
511.00
513.00
513.00
308,097
Oct 1, 2026
512.00
515.00
508.00
515.00
515.00
233,985
Sep 30, 2026
513.00
514.00
508.00
509.00
509.00
324,264
Sep 29, 2026
509.00
516.00
506.00
506.00
506.00
216,070
Sep 24, 2026
514.00
517.00
510.00
510.00
510.00
249,005
Sep 23, 2026
526.00
527.00
519.00
520.00
520.00
196,135
Sep 22, 2026
530.00
530.00
521.00
521.00
521.00
127,250
Sep 21, 2026
535.00
535.00
523.00
523.00
523.00
145,030
Sep 18, 2026
527.00
541.00
527.00
537.00
537.00
638,239
Sep 17, 2026
522.00
532.00
522.00
532.00
532.00
238,063
Sep 16, 2026
535.00
535.00
516.00
520.00
520.00
648,062
Sep 15, 2026
538.00
538.00
529.00
530.00
530.00
169,025
Sep 14, 2026
527.00
539.00
525.00
538.00
538.00
184,055
Sep 11, 2026
521.00
531.00
521.00
530.00
530.00
149,036
Sep 10, 2026
522.00
529.00
521.00
528.00
528.00
128,813
Sep 9, 2026
529.00
531.00
525.00
530.00
530.00
133,200
Sep 8, 2026
535.00
538.00
529.00
535.00
535.00
193,002
Sep 7, 2026
548.00
548.00
533.00
539.00
539.00
272,195
Sep 4, 2026
521.00
539.00
521.00
539.00
539.00
364,534
Sep 3, 2026
515.00
526.00
514.00
521.00
521.00
164,580
Sep 2, 2026
514.00
518.00
511.00
517.00
517.00
150,100
Sep 1, 2026
508.00
518.00
505.00
518.00
518.00
223,222
Aug 31, 2026
521.00
521.00
512.00
513.00
513.00
759,115
Aug 28, 2026
525.00
526.00
517.00
520.00
520.00
125,208
Aug 27, 2026
523.00
533.00
523.00
527.00
527.00
191,012
Aug 26, 2026
518.00
524.00
516.00
523.00
523.00
169,156
Aug 25, 2026
514.00
528.00
514.00
519.00
519.00
183,009
Aug 24, 2026
518.00
527.00
517.00
522.00
522.00
174,022
Aug 21, 2026
505.00
519.00
505.00
518.00
518.00
177,051
Aug 20, 2026
506.00
514.00
506.00
508.00
508.00
206,011
Aug 19, 2026
512.00
512.00
505.00
506.00
506.00
325,020
Aug 18, 2026
511.00
514.00
509.00
512.00
512.00
206,200
Aug 17, 2026
514.00
520.00
513.00
515.00
515.00
155,007
Aug 14, 2026
522.00
524.00
512.00
514.00
514.00
236,041
Aug 13, 2026
516.00
529.00
515.00
524.00
524.00
420,455
Aug 12, 2026
513.00
516.00
504.00
504.00
504.00
270,127
Aug 11, 2026
514.00
519.00
508.00
511.00
511.00
334,217
Aug 10, 2026
524.00
524.00
514.00
514.00
514.00
162,103
Aug 7, 2026
514.00
520.00
511.00
516.00
516.00
228,069
Aug 6, 2026
502.00
518.00
502.00
516.00
516.00
327,001
Aug 5, 2026
530.00
530.00
509.00
509.00
509.00
429,388
Aug 4, 2026
507.00
520.00
506.00
517.00
517.00
534,456
Aug 3, 2026
550.00
559.00
520.00
522.00
522.00
615,707
Jul 31, 2026
547.00
573.00
540.00
558.00
558.00
1,170,268
Jul 30, 2026
523.00
555.00
518.00
551.00
551.00
1,655,435
Jul 29, 2026
505.00
521.00
505.00
519.00
519.00
1,237,538
Jul 28, 2026
498.00
505.00
497.00
500.00
500.00
522,347
Jul 27, 2026
502.00
503.00
493.00
498.00
498.00
384,120
Jul 24, 2026
485.00
496.00
485.00
493.50
493.50
303,258
Jul 23, 2026
496.50
496.50
488.50
492.00
492.00
236,101
Jul 22, 2026
490.50
496.00
490.00
492.00
492.00
280,007
Jul 21, 2026
487.50
496.00
487.00
492.00
492.00
329,049
Jul 20, 2026
500.00
502.00
490.00
490.00
490.00
460,337
Jul 17, 2026
493.00
507.00
486.00
486.00
486.00
779,260
Jul 16, 2026
483.50
493.00
481.00
493.00
493.00
629,258
Jul 15, 2026
482.00
484.00
477.00
480.00
480.00
270,107
Jul 14, 2026
484.50
484.50
477.00
480.00
480.00
344,188
Jul 13, 2026
473.50
483.00
473.00
475.00
475.00
263,294
Jul 9, 2026
480.50
481.50
475.50
476.50
476.50
233,286
Jul 8, 2026
479.50
482.00
476.00
480.50
480.50
352,802
Jul 7, 2026
473.00
481.00
471.00
471.00
471.00
347,013
Jul 6, 2026
472.50
482.00
472.50
476.50
476.50
258,068
Jul 3, 2026
461.00
474.00
461.00
473.00
473.00
319,176
Jul 2, 2026
463.50
473.50
462.00
464.50
464.50
335,152
Jul 1, 2026
468.50
471.50
463.50
465.00
465.00
392,357
Jun 30, 2026
481.00
483.50
465.50
465.50
465.50
603,321
Jun 29, 2026
488.00
490.00
477.00
478.50
478.50
496,010
Jun 26, 2026
474.50
488.00
474.50
481.00
481.00
645,737
Jun 25, 2026
475.50
485.50
475.50
480.00
480.00
446,210
Jun 24, 2026
485.00
486.50
477.00
477.50
477.50
394,610
Jun 23, 2026
478.00
493.00
478.00
485.00
485.00
848,350
Jun 22, 2026
482.50
482.50
475.00
481.00
481.00
454,148
Jun 18, 2026
460.00
482.00
460.00
482.00
482.00
8,738,192
Jun 17, 2026
461.00
464.50
457.50
461.50
461.50
947,550
Jun 16, 2026
464.00
468.50
455.00
468.50
468.50
1,322,576
Jun 15, 2026
469.50
473.00
460.50
463.50
463.50
1,014,540
Jun 12, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
475.50
479.50
457.00
461.00
461.00
2,530,930
Jun 11, 2026
490.00
496.50
480.00
489.50
469.50
1,867,278
Jun 10, 2026
481.00
493.00
473.50
487.00
467.10
1,846,174
Jun 9, 2026
470.50
488.00
470.50
483.00
463.27
1,067,146
Jun 8, 2026
471.00
489.50
470.00
473.00
453.67
1,576,020
Jun 5, 2026
482.00
502.00
482.00
495.00
474.78
1,110,167
Jun 4, 2026
484.50
492.00
477.00
485.50
465.66
680,361
Jun 3, 2026
479.50
487.50
471.50
485.00
465.18
948,317
Jun 2, 2026
472.00
479.50
466.50
471.50
452.24
816,140
Jun 1, 2026
478.00
484.00
470.00
473.50
454.15
923,550
May 29, 2026
458.00
483.00
458.00
483.00
463.27
4,054,505
May 28, 2026
462.00
462.50
456.00
456.00
437.37
881,341
May 27, 2026
462.50
466.50
458.00
466.50
447.44
490,277
May 26, 2026
460.00
465.50
459.50
462.00
443.12
380,553
May 25, 2026
462.00
464.00
459.00
460.50
441.68
397,256
May 22, 2026
464.00
465.00
460.00
462.00
443.12
371,110
May 21, 2026
466.50
472.50
462.50
466.00
446.96
361,047
May 20, 2026
469.50
472.00
460.00
466.50
447.44
384,133
May 19, 2026
458.00
474.50
456.00
468.50
449.36
502,161
May 18, 2026
470.00
470.00
460.00
461.00
442.16
352,547
May 15, 2026
468.50
468.50
462.50
468.00
448.88
302,557
May 14, 2026
474.00
479.00
468.00
468.50
449.36
440,351
May 13, 2026
479.00
479.00
470.00
473.50
454.15
560,571
May 12, 2026
477.00
480.50
470.00
470.00
450.80
585,187
May 11, 2026
480.50
484.50
475.50
475.50
456.07
466,281
May 8, 2026
494.00
494.00
478.50
487.00
467.10
355,104
May 7, 2026
473.50
487.00
473.00
487.00
467.10
524,196
May 6, 2026
484.50
484.50
473.00
474.00
454.63
371,161
May 5, 2026
474.00
478.00
470.00
478.00
458.47
250,255
May 4, 2026
482.00
482.00
472.00
473.00
453.67
310,218
Apr 30, 2026
478.50
480.00
475.00
476.50
457.03
476,032
Apr 29, 2026
488.50
488.50
480.00
480.00
460.39
475,506
Apr 28, 2026
485.00
490.00
481.00
484.50
464.70
383,068
Apr 27, 2026
487.50
496.00
486.50
487.00
467.10
380,077
Apr 24, 2026
501.00
504.00
492.50
493.50
473.34
295,044
Apr 23, 2026
512.00
512.00
500.00
503.00
482.45
347,035
Apr 22, 2026
518.00
522.00
513.00
519.00
497.79
305,020
Apr 21, 2026
513.00
519.00
506.00
518.00
496.84
371,379
Apr 20, 2026
515.00
518.00
505.00
507.00
486.28
305,215
Apr 17, 2026
522.00
522.00
508.00
515.00
493.96
258,532
Apr 16, 2026
517.00
522.00
513.00
516.00
494.92
332,099
Apr 15, 2026
511.00
516.00
506.00
512.00
491.08
253,037
Apr 14, 2026
505.00
512.00
503.00
511.00
490.12
382,254
Apr 13, 2026
506.00
506.00
495.00
498.00
477.65
236,203
Apr 10, 2026
499.00
511.00
498.00
508.00
487.24
445,093
Apr 9, 2026
501.00
501.00
491.00
497.50
477.17
353,115
Apr 8, 2026
494.50
501.00
489.50
495.50
475.25
340,139
Apr 7, 2026
485.00
487.50
482.00
483.50
463.75
216,071
Apr 2, 2026
495.00
496.00
485.50
485.50
465.66
246,156
Apr 1, 2026
495.00
495.00
487.50
491.50
471.42
466,046
Mar 31, 2026
488.00
488.50
481.00
483.50
463.75
418,747
Mar 30, 2026
483.00
505.00
482.50
499.00
478.61
665,100
Mar 27, 2026
502.00
502.00
494.00
497.50
477.17
404,143
Mar 26, 2026
508.00
508.00
496.00
507.00
486.28
412,139
Mar 25, 2026
504.00
505.00
486.50
499.00
478.61
488,405
Mar 24, 2026
481.50
487.00
479.50
483.50
463.75
251,121
Mar 23, 2026
480.50
485.00
472.00
481.00
461.35
421,035
Mar 20, 2026
483.50
496.00
480.50
496.00
475.73
673,270
Mar 19, 2026
497.00
497.00
485.00
485.50
465.66
526,220
Mar 18, 2026
516.00
516.00
500.00
501.00
480.53
399,250
Mar 17, 2026
487.00
528.00
487.00
528.00
506.43
622,193
Mar 16, 2026
488.50
491.50
480.00
481.00
461.35
528,662
Mar 13, 2026
490.00
492.00
488.00
488.50
468.54
432,124
Mar 12, 2026
500.00
503.00
495.00
495.00
474.78
624,322
Mar 11, 2026
502.00
514.00
499.00
509.00
488.20
541,032
Mar 10, 2026
519.00
519.00
500.00
501.00
480.53
338,358
Mar 9, 2026
493.00
510.00
490.00
505.00
484.37
563,082
Mar 6, 2026
515.00
518.00
510.00
512.00
491.08
537,393
Mar 5, 2026
529.00
532.00
517.00
517.00
495.88
487,152
Mar 4, 2026
543.00
543.00
524.00
524.00
502.59
616,757
Mar 3, 2026
563.00
563.00
548.00
550.00
527.53
535,110
Mar 2, 2026
575.00
575.00
558.00
575.00
551.51
460,140
Feb 26, 2026
556.00
585.00
551.00
585.00
561.10
1,164,945
Feb 25, 2026
559.00
562.00
554.00
557.00
534.24
400,081
Feb 24, 2026
555.00
562.00
551.00
559.00
536.16
553,095
Feb 23, 2026
563.00
563.00
546.00
549.00
526.57
587,268
Feb 11, 2026
540.00
550.00
538.00
549.00
526.57
517,245
Feb 10, 2026
532.00
535.00
530.00
533.00
511.22
185,480
Feb 9, 2026
529.00
532.00
525.00
530.00
508.35
181,000
Feb 6, 2026
520.00
524.00
514.00
524.00
502.59
242,591
Feb 5, 2026
528.00
530.00
521.00
521.00
499.71
224,057
Feb 4, 2026
524.00
531.00
524.00
524.00
502.59
130,120
Feb 3, 2026
531.00
533.00
526.00
526.00
504.51
147,163
Feb 2, 2026
544.00
544.00
526.00
529.00
507.39
360,246
Jan 30, 2026
537.00
544.00
529.00
544.00
521.77
539,652
Jan 29, 2026
542.00
545.00
540.00
541.00
518.90
365,535
Jan 28, 2026
544.00
544.00
537.00
543.00
520.81
226,938
Jan 27, 2026
536.00
542.00
535.00
542.00
519.85
333,681
Jan 26, 2026
533.00
537.00
526.00
534.00
512.18
276,376
Jan 23, 2026
524.00
530.00
520.00
527.00
505.47
317,293
Jan 22, 2026
530.00
535.00
522.00
524.00
502.59
669,240
Jan 21, 2026
536.00
538.00
530.00
530.00
508.35
514,102
Jan 20, 2026
540.00
543.00
539.00
539.00
516.98
168,489
Jan 19, 2026
541.00
546.00
541.00
542.00
519.85
225,692
Jan 16, 2026
552.00
554.00
545.00
548.00
525.61
241,228
Jan 15, 2026
557.00
557.00
548.00
552.00
529.45
313,227
Jan 14, 2026
547.00
560.00
545.00
557.00
534.24
462,557
Jan 13, 2026
540.00
548.00
539.00
541.00
518.90
403,685
Jan 12, 2026
542.00
546.00
539.00
540.00
517.94
222,281
Jan 9, 2026
544.00
544.00
537.00
544.00
521.77
248,793
Jan 8, 2026
542.00
548.00
539.00
539.00
516.98
251,118
Jan 7, 2026
544.00
547.00
537.00
544.00
521.77
448,091
Jan 6, 2026
549.00
554.00
542.00
547.00
524.65
356,121
Jan 5, 2026
546.00
553.00
537.00
549.00
526.57
372,016
Jan 2, 2026
552.00
552.00
546.00
546.00
523.69
261,966
Dec 31, 2025
557.00
559.00
548.00
550.00
527.53
357,436
Dec 30, 2025
567.00
567.00
556.00
556.00
533.28
359,143
Dec 29, 2025
562.00
564.00
556.00
562.00
539.04
317,105
Dec 26, 2025
563.00
566.00
561.00
561.00
538.08
450,321
Dec 24, 2025
562.00
563.00
554.00
562.00
539.04
764,250
Dec 23, 2025
568.00
569.00
559.00
564.00
540.96
710,200
Dec 22, 2025
582.00
584.00
555.00
569.00
545.75
847,114
Dec 19, 2025
573.00
587.00
570.00
581.00
557.26
1,323,302
Dec 18, 2025
585.00
585.00
585.00
585.00
561.10
-
Dec 17, 2025
596.00
599.00
580.00
585.00
561.10
716,175
Dec 16, 2025
591.00
602.00
589.00
597.00
572.61
537,066
Dec 15, 2025
589.00
602.00
587.00
602.00
577.40
336,106
Dec 12, 2025
598.00
607.00
595.00
595.00
570.69
211,002
Dec 11, 2025
596.00
597.00
588.00
592.00
567.81
221,063
Dec 10, 2025
591.00
599.00
591.00
598.00
573.57
147,499
Dec 9, 2025
595.00
595.00
588.00
591.00
566.85
153,007
Dec 8, 2025
586.00
594.00
586.00
594.00
569.73
135,084
Dec 5, 2025
585.00
590.00
583.00
588.00
563.98
130,002
Dec 4, 2025
584.00
589.00
583.00
588.00
563.98
138,005
Dec 3, 2025
589.00
595.00
582.00
586.00
562.06
262,405
Dec 2, 2025
591.00
600.00
587.00
589.00
564.93
181,024
Dec 1, 2025
602.00
607.00
589.00
589.00
564.93
359,100
Nov 28, 2025
600.00
610.00
597.00
610.00
585.08
226,107
Nov 27, 2025
596.00
609.00
596.00
602.00
577.40
195,231
Nov 26, 2025
600.00
607.00
597.00
605.00
580.28
221,062
Nov 25, 2025
621.00
621.00
593.00
602.00
577.40
319,077
Nov 24, 2025
616.00
633.00
614.00
618.00
592.75
1,103,173
Nov 21, 2025
607.00
622.00
603.00
621.00
595.63
454,515
Nov 20, 2025
596.00
607.00
593.00
607.00
582.20
312,127
Nov 19, 2025
597.00
600.00
590.00
600.00
575.49
254,429
Nov 18, 2025
584.00
594.00
583.00
593.00
568.77
272,059
Nov 17, 2025
585.00
603.00
585.00
601.00
576.44
513,175
Nov 14, 2025
571.00
589.00
571.00
588.00
563.98
285,160
Nov 13, 2025
578.00
578.00
572.00
574.00
550.55
175,013
Nov 12, 2025
580.00
586.00
579.00
579.00
555.34
237,009
Nov 11, 2025
588.00
588.00
576.00
576.00
552.47
153,456
Nov 10, 2025
585.00
588.00
582.00
587.00
563.02
191,200
Nov 7, 2025
578.00
588.00
578.00
583.00
559.18
192,020
Nov 6, 2025
580.00
586.00
579.00
584.00
560.14
313,026
Nov 5, 2025
572.00
578.00
568.00
578.00
554.38
203,283
Nov 4, 2025
570.00
580.00
570.00
580.00
556.30
182,102
Nov 3, 2025
567.00
573.00
563.00
573.00
549.59
207,500
Oct 31, 2025
572.00
574.00
565.00
566.00
542.87
204,001
Oct 30, 2025
584.00
585.00
567.00
567.00
543.83
397,031
