Hotai Motor Co.,Ltd. (2207.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 632.00 | 636.00 | 613.00 | 613.00 | 613.00 | 590,284 |
| 15 Apr 2024 | 640.00 | 641.00 | 634.00 | 635.00 | 635.00 | 225,100 |
| 12 Apr 2024 | 638.00 | 640.00 | 635.00 | 638.00 | 638.00 | 317,072 |
| 11 Apr 2024 | 648.00 | 648.00 | 639.00 | 642.00 | 642.00 | 191,085 |
| 10 Apr 2024 | 647.00 | 655.00 | 647.00 | 648.00 | 648.00 | 76,175 |
| 09 Apr 2024 | 644.00 | 655.00 | 642.00 | 649.00 | 649.00 | 231,437 |
| 08 Apr 2024 | 634.00 | 644.00 | 634.00 | 639.00 | 639.00 | 147,117 |
| 03 Apr 2024 | 642.00 | 645.00 | 638.00 | 638.00 | 638.00 | 280,000 |
| 02 Apr 2024 | 655.00 | 655.00 | 645.00 | 647.00 | 647.00 | 193,152 |
| 01 Apr 2024 | 648.00 | 660.00 | 643.00 | 656.00 | 656.00 | 293,479 |
| 29 Mar 2024 | 645.00 | 648.00 | 645.00 | 646.00 | 646.00 | 25,000 |
| 28 Mar 2024 | 639.00 | 649.00 | 636.00 | 647.00 | 647.00 | 209,713 |
| 27 Mar 2024 | 649.00 | 651.00 | 643.00 | 644.00 | 644.00 | 110,030 |
| 26 Mar 2024 | 653.00 | 656.00 | 645.00 | 647.00 | 647.00 | 254,065 |
| 25 Mar 2024 | 640.00 | 650.00 | 639.00 | 650.00 | 650.00 | 102,567 |
| 22 Mar 2024 | 638.00 | 644.00 | 638.00 | 644.00 | 644.00 | 252,504 |
| 21 Mar 2024 | 635.00 | 647.00 | 635.00 | 643.00 | 643.00 | 175,129 |
| 20 Mar 2024 | 630.00 | 640.00 | 630.00 | 634.00 | 634.00 | 503,117 |
| 19 Mar 2024 | 636.00 | 640.00 | 632.00 | 635.00 | 635.00 | 371,400 |
| 18 Mar 2024 | 655.00 | 656.00 | 644.00 | 644.00 | 644.00 | 258,037 |
| 15 Mar 2024 | 660.00 | 660.00 | 650.00 | 656.00 | 656.00 | 749,470 |
| 14 Mar 2024 | 662.00 | 667.00 | 650.00 | 665.00 | 665.00 | 382,066 |
| 13 Mar 2024 | 661.00 | 666.00 | 654.00 | 657.00 | 657.00 | 326,040 |
| 12 Mar 2024 | 666.00 | 670.00 | 662.00 | 669.00 | 669.00 | 191,062 |
| 11 Mar 2024 | 660.00 | 676.00 | 660.00 | 666.00 | 666.00 | 290,377 |
| 08 Mar 2024 | 648.00 | 661.00 | 645.00 | 656.00 | 656.00 | 254,099 |
| 07 Mar 2024 | 653.00 | 658.00 | 651.00 | 652.00 | 652.00 | 259,157 |
| 06 Mar 2024 | 664.00 | 665.00 | 656.00 | 660.00 | 660.00 | 208,248 |
| 05 Mar 2024 | 654.00 | 664.00 | 654.00 | 657.00 | 657.00 | 203,153 |
| 04 Mar 2024 | 659.00 | 662.00 | 658.00 | 659.00 | 659.00 | 171,714 |
| 01 Mar 2024 | 664.00 | 669.00 | 660.00 | 663.00 | 663.00 | 235,546 |
| 29 Feb 2024 | 653.00 | 671.00 | 653.00 | 671.00 | 671.00 | 622,213 |
| 27 Feb 2024 | 653.00 | 658.00 | 652.00 | 656.00 | 656.00 | 325,051 |
| 26 Feb 2024 | 647.00 | 655.00 | 647.00 | 655.00 | 655.00 | 182,194 |
| 23 Feb 2024 | 657.00 | 659.00 | 650.00 | 650.00 | 650.00 | 160,151 |
| 22 Feb 2024 | 658.00 | 661.00 | 654.00 | 660.00 | 660.00 | 146,169 |
| 21 Feb 2024 | 656.00 | 656.00 | 648.00 | 654.00 | 654.00 | 199,485 |
| 20 Feb 2024 | 656.00 | 657.00 | 650.00 | 655.00 | 655.00 | 150,150 |
| 19 Feb 2024 | 659.00 | 664.00 | 652.00 | 657.00 | 657.00 | 265,061 |
| 16 Feb 2024 | 645.00 | 653.00 | 645.00 | 650.00 | 650.00 | 206,008 |
| 15 Feb 2024 | 633.00 | 636.00 | 628.00 | 634.00 | 634.00 | 391,500 |
| 05 Feb 2024 | 635.00 | 642.00 | 631.00 | 637.00 | 637.00 | 279,109 |
| 02 Feb 2024 | 644.00 | 646.00 | 641.00 | 643.00 | 643.00 | 100,301 |
| 01 Feb 2024 | 643.00 | 645.00 | 637.00 | 644.00 | 644.00 | 229,100 |
| 31 Jan 2024 | 633.00 | 639.00 | 633.00 | 634.00 | 634.00 | 214,324 |
| 30 Jan 2024 | 644.00 | 646.00 | 636.00 | 637.00 | 637.00 | 241,421 |
| 29 Jan 2024 | 639.00 | 648.00 | 639.00 | 647.00 | 647.00 | 166,213 |
| 26 Jan 2024 | 632.00 | 642.00 | 632.00 | 640.00 | 640.00 | 121,050 |
| 25 Jan 2024 | 640.00 | 643.00 | 633.00 | 635.00 | 635.00 | 188,065 |
| 24 Jan 2024 | 643.00 | 644.00 | 638.00 | 641.00 | 641.00 | 223,020 |
| 23 Jan 2024 | 631.00 | 646.00 | 630.00 | 638.00 | 638.00 | 297,712 |
| 22 Jan 2024 | 622.00 | 632.00 | 622.00 | 627.00 | 627.00 | 267,018 |
| 19 Jan 2024 | 618.00 | 630.00 | 616.00 | 622.00 | 622.00 | 417,042 |
| 18 Jan 2024 | 632.00 | 633.00 | 620.00 | 620.00 | 620.00 | 365,109 |
| 17 Jan 2024 | 636.00 | 639.00 | 623.00 | 624.00 | 624.00 | 837,229 |
| 16 Jan 2024 | 665.00 | 670.00 | 643.00 | 643.00 | 643.00 | 756,114 |
| 15 Jan 2024 | 676.00 | 678.00 | 671.00 | 672.00 | 672.00 | 125,711 |
| 12 Jan 2024 | 673.00 | 683.00 | 671.00 | 675.00 | 675.00 | 112,101 |
| 11 Jan 2024 | 676.00 | 683.00 | 676.00 | 677.00 | 677.00 | 89,020 |
| 10 Jan 2024 | 687.00 | 687.00 | 676.00 | 676.00 | 676.00 | 93,003 |
| 09 Jan 2024 | 688.00 | 691.00 | 683.00 | 683.00 | 683.00 | 111,017 |
| 08 Jan 2024 | 680.00 | 694.00 | 680.00 | 684.00 | 684.00 | 149,562 |
| 05 Jan 2024 | 674.00 | 683.00 | 674.00 | 675.00 | 675.00 | 110,068 |
| 04 Jan 2024 | 682.00 | 686.00 | 675.00 | 678.00 | 678.00 | 298,032 |
| 03 Jan 2024 | 691.00 | 695.00 | 678.00 | 685.00 | 685.00 | 377,014 |
| 02 Jan 2024 | 708.00 | 712.00 | 695.00 | 702.00 | 702.00 | 238,108 |
| 29 Dec 2023 | 710.00 | 714.00 | 703.00 | 709.00 | 709.00 | 185,206 |
| 28 Dec 2023 | 697.00 | 711.00 | 697.00 | 711.00 | 711.00 | 262,874 |
| 27 Dec 2023 | 700.00 | 706.00 | 696.00 | 704.00 | 704.00 | 237,815 |
| 26 Dec 2023 | 701.00 | 705.00 | 695.00 | 701.00 | 701.00 | 130,094 |
| 25 Dec 2023 | 694.00 | 699.00 | 689.00 | 698.00 | 698.00 | 67,026 |
| 22 Dec 2023 | 683.00 | 688.00 | 681.00 | 687.00 | 687.00 | 144,893 |
| 21 Dec 2023 | 679.00 | 687.00 | 679.00 | 685.00 | 685.00 | 211,327 |
| 20 Dec 2023 | 695.00 | 698.00 | 691.00 | 691.00 | 691.00 | 271,007 |
| 19 Dec 2023 | 699.00 | 705.00 | 695.00 | 700.00 | 700.00 | 212,025 |
| 18 Dec 2023 | 718.00 | 719.00 | 702.00 | 706.00 | 706.00 | 161,255 |
| 15 Dec 2023 | 708.00 | 714.00 | 705.00 | 713.00 | 713.00 | 522,193 |
| 14 Dec 2023 | 697.00 | 713.00 | 696.00 | 706.00 | 706.00 | 421,226 |
| 13 Dec 2023 | 700.00 | 704.00 | 687.00 | 689.00 | 689.00 | 263,049 |
| 12 Dec 2023 | 711.00 | 721.00 | 699.00 | 704.00 | 704.00 | 263,185 |
| 11 Dec 2023 | 703.00 | 705.00 | 696.00 | 705.00 | 705.00 | 111,658 |
| 08 Dec 2023 | 697.00 | 707.00 | 697.00 | 701.00 | 701.00 | 200,084 |
| 07 Dec 2023 | 695.00 | 698.00 | 693.00 | 694.00 | 694.00 | 90,033 |
| 06 Dec 2023 | 701.00 | 708.00 | 695.00 | 700.00 | 700.00 | 162,020 |
| 05 Dec 2023 | 694.00 | 697.00 | 691.00 | 692.00 | 692.00 | 189,574 |
| 04 Dec 2023 | 695.00 | 706.00 | 695.00 | 702.00 | 702.00 | 179,137 |
| 01 Dec 2023 | 700.00 | 701.00 | 693.00 | 695.00 | 695.00 | 239,432 |
| 30 Nov 2023 | 697.00 | 710.00 | 696.00 | 710.00 | 710.00 | 933,546 |
| 29 Nov 2023 | 708.00 | 710.00 | 696.00 | 696.00 | 696.00 | 497,027 |
| 28 Nov 2023 | 685.00 | 709.00 | 685.00 | 705.00 | 705.00 | 345,198 |
| 27 Nov 2023 | 692.00 | 708.00 | 683.00 | 683.00 | 683.00 | 266,309 |
| 24 Nov 2023 | 695.00 | 700.00 | 692.00 | 694.00 | 694.00 | 170,001 |
| 23 Nov 2023 | 703.00 | 705.00 | 695.00 | 696.00 | 696.00 | 142,169 |
| 22 Nov 2023 | 709.00 | 709.00 | 699.00 | 709.00 | 709.00 | 194,078 |
| 21 Nov 2023 | 680.00 | 710.00 | 677.00 | 709.00 | 709.00 | 753,081 |
| 20 Nov 2023 | 685.00 | 688.00 | 666.00 | 686.00 | 686.00 | 277,062 |
| 17 Nov 2023 | 685.00 | 696.00 | 683.00 | 683.00 | 683.00 | 350,199 |
| 16 Nov 2023 | 682.00 | 694.00 | 676.00 | 688.00 | 688.00 | 419,122 |
| 15 Nov 2023 | 657.00 | 684.00 | 657.00 | 681.00 | 681.00 | 764,171 |
| 14 Nov 2023 | 647.00 | 651.00 | 644.00 | 649.00 | 649.00 | 218,984 |
| *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.