Hon. Precision, Inc. (7769.TW) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 6635.00 | 6720.00 | 6305.00 | 6320.00 | -2.39% | 538,554 |
| 2026-08-06 | 6415.00 | 6550.00 | 6220.00 | 6475.00 | -0.84% | 445,208 |
| 2026-08-05 | 6400.00 | 6600.00 | 6325.00 | 6530.00 | +5.49% | 575,350 |
| 2026-08-04 | 6395.00 | 6505.00 | 6140.00 | 6190.00 | -3.66% | 750,236 |
| 2026-08-03 | 6555.00 | 6680.00 | 6325.00 | 6425.00 | +3.96% | 1,931,436 |
| 2026-07-31 | 6180.00 | 6180.00 | 6180.00 | 6180.00 | +9.96% | 230,064 |
| 2026-07-30 | 5235.00 | 5620.00 | 5060.00 | 5620.00 | +8.60% | 1,506,854 |
| 2026-07-29 | 5685.00 | 5760.00 | 5175.00 | 5175.00 | -10.00% | 1,025,314 |
| 2026-07-28 | 5800.00 | 5960.00 | 5700.00 | 5750.00 | -5.89% | 549,440 |
| 2026-07-27 | 6075.00 | 6205.00 | 5860.00 | 6110.00 | +0.91% | 551,182 |
| 2026-07-24 | 6450.00 | 6450.00 | 6035.00 | 6055.00 | -6.34% | 570,535 |
| 2026-07-23 | 6450.00 | 6680.00 | 6375.00 | 6465.00 | +0.94% | 430,166 |
| 2026-07-22 | 6690.00 | 6710.00 | 6375.00 | 6405.00 | -1.46% | 482,626 |
| 2026-07-21 | 6080.00 | 6500.00 | 6080.00 | 6500.00 | +8.24% | 543,220 |
| 2026-07-20 | 6055.00 | 6160.00 | 5715.00 | 6005.00 | -1.07% | 770,274 |
| 2026-07-17 | 6430.00 | 6460.00 | 6030.00 | 6070.00 | -9.34% | 701,077 |
| 2026-07-16 | 6665.00 | 6730.00 | 6325.00 | 6695.00 | -0.37% | 485,003 |
| 2026-07-15 | 6720.00 | 6855.00 | 6415.00 | 6720.00 | +5.08% | 537,308 |
| 2026-07-14 | 6750.00 | 6750.00 | 6050.00 | 6395.00 | -4.62% | 527,255 |
| 2026-07-13 | 6990.00 | 6995.00 | 6605.00 | 6705.00 | +0.68% | 754,183 |
| 2026-07-10 | 6660.00 | 6660.00 | 6660.00 | 6660.00 | +0.00% | 0 |
| 2026-07-09 | 6410.00 | 6660.00 | 6205.00 | 6660.00 | +9.99% | 585,164 |
| 2026-07-08 | 6340.00 | 6340.00 | 6010.00 | 6055.00 | -2.02% | 551,089 |
| 2026-07-07 | 6800.00 | 6865.00 | 6160.00 | 6180.00 | -9.12% | 620,119 |
| 2026-07-06 | 7030.00 | 7030.00 | 6660.00 | 6800.00 | -0.95% | 346,206 |
| 2026-07-03 | 6820.00 | 6945.00 | 6710.00 | 6865.00 | -2.35% | 627,420 |
| 2026-07-02 | 6845.00 | 7080.00 | 6710.00 | 7030.00 | +1.01% | 640,878 |
| 2026-07-01 | 6745.00 | 7115.00 | 6695.00 | 6960.00 | +7.57% | 930,001 |
| 2026-06-30 | 6410.00 | 6625.00 | 6305.00 | 6470.00 | +1.17% | 635,334 |
| 2026-06-29 | 6400.00 | 6580.00 | 6230.00 | 6395.00 | -1.62% | 591,391 |
| 2026-06-26 | 6830.00 | 6960.00 | 6440.00 | 6500.00 | -6.07% | 496,077 |
| 2026-06-25 | 6960.00 | 7030.00 | 6695.00 | 6920.00 | +2.44% | 496,405 |
| 2026-06-24 | 6635.00 | 6765.00 | 6605.00 | 6755.00 | -0.81% | 551,281 |
| 2026-06-23 | 6990.00 | 7000.00 | 6810.00 | 6810.00 | -1.52% | 555,803 |
| 2026-06-22 | 7010.00 | 7150.00 | 6760.00 | 6915.00 | -0.86% | 1,049,797 |
| 2026-06-18 | 7330.00 | 7410.00 | 6950.00 | 6975.00 | -4.84% | 1,267,991 |
| 2026-06-17 | 7430.00 | 7430.00 | 7150.00 | 7330.00 | -0.41% | 439,862 |
| 2026-06-16 | 7205.00 | 7460.00 | 7010.00 | 7360.00 | +2.15% | 529,718 |
| 2026-06-15 | 7425.00 | 7575.00 | 7195.00 | 7205.00 | -0.07% | 414,662 |
| 2026-06-12 | 7395.00 | 7545.00 | 7200.00 | 7210.00 | +2.20% | 558,174 |
| 2026-06-11 | 7000.00 | 7070.00 | 6620.00 | 7055.00 | +3.14% | 728,957 |
| 2026-06-10 | 6895.00 | 7455.00 | 6830.00 | 6840.00 | -1.51% | 802,801 |
| 2026-06-09 | 6920.00 | 7025.00 | 6770.00 | 6945.00 | -1.28% | 833,601 |
| 2026-06-08 | 6595.00 | 7270.00 | 6595.00 | 7035.00 | -3.30% | 844,401 |
| 2026-06-05 | 7195.00 | 7500.00 | 7100.00 | 7275.00 | -1.49% | 628,735 |
| 2026-06-04 | 7480.00 | 7645.00 | 7355.00 | 7385.00 | -1.86% | 383,538 |
| 2026-06-03 | 7450.00 | 7800.00 | 7360.00 | 7525.00 | +4.88% | 650,664 |
| 2026-06-02 | 7120.00 | 7480.00 | 7110.00 | 7175.00 | -4.52% | 1,091,130 |
| 2026-06-01 | 8090.00 | 8165.00 | 7515.00 | 7515.00 | -9.02% | 1,058,291 |
| 2026-05-29 | 8000.00 | 8465.00 | 7815.00 | 8260.00 | +7.27% | 1,768,850 |
| 2026-05-28 | 7945.00 | 8435.00 | 7605.00 | 7700.00 | -1.28% | 1,314,909 |
| 2026-05-27 | 7855.00 | 7980.00 | 7800.00 | 7800.00 | -1.27% | 255,732 |
| 2026-05-26 | 7560.00 | 8045.00 | 7560.00 | 7900.00 | +3.34% | 244,684 |
| 2026-05-25 | 7640.00 | 7785.00 | 7535.00 | 7645.00 | -1.10% | 310,034 |
| 2026-05-22 | 7750.00 | 7785.00 | 7205.00 | 7730.00 | +0.72% | 478,723 |
| 2026-05-21 | 7325.00 | 7675.00 | 7325.00 | 7675.00 | +9.96% | 339,865 |
| 2026-05-20 | 6470.00 | 6995.00 | 6470.00 | 6980.00 | +5.76% | 453,843 |
| 2026-05-19 | 6555.00 | 6780.00 | 6510.00 | 6600.00 | -0.83% | 420,449 |
| 2026-05-18 | 6575.00 | 6975.00 | 6360.00 | 6655.00 | -3.48% | 768,853 |
| 2026-05-15 | 7615.00 | 7615.00 | 6895.00 | 6895.00 | -8.80% | 852,504 |
| 2026-05-14 | 7440.00 | 7995.00 | 7440.00 | 7560.00 | +1.61% | 667,412 |
| 2026-05-13 | 6840.00 | 7555.00 | 6840.00 | 7440.00 | +8.30% | 2,412,372 |
| 2026-05-12 | 6515.00 | 7000.00 | 6415.00 | 6870.00 | +7.68% | 2,086,975 |
| 2026-05-11 | 6000.00 | 6380.00 | 5805.00 | 6380.00 | +10.00% | 1,484,440 |
| 2026-05-08 | 5885.00 | 6040.00 | 5770.00 | 5800.00 | -0.60% | 1,127,305 |
| 2026-05-07 | 5820.00 | 5900.00 | 5780.00 | 5835.00 | +2.28% | 730,227 |
| 2026-05-06 | 5690.00 | 5780.00 | 5435.00 | 5705.00 | +1.88% | 1,442,242 |
| 2026-05-05 | 5420.00 | 5635.00 | 5370.00 | 5600.00 | +4.09% | 1,451,459 |
| 2026-05-04 | 5140.00 | 5420.00 | 5030.00 | 5380.00 | +8.80% | 1,639,624 |
| 2026-04-30 | 5270.00 | 5285.00 | 4945.00 | 4945.00 | -5.27% | 1,413,854 |
| 2026-04-29 | 5105.00 | 5245.00 | 5060.00 | 5220.00 | +2.35% | 1,310,824 |
| 2026-04-28 | 5035.00 | 5140.00 | 4970.00 | 5100.00 | +2.62% | 1,281,018 |
| 2026-04-27 | 4910.00 | 4985.00 | 4770.00 | 4970.00 | +5.07% | 1,750,008 |
| 2026-04-24 | 4840.00 | 4925.00 | 4650.00 | 4730.00 | -1.66% | 1,463,618 |
| 2026-04-23 | 4900.00 | 4980.00 | 4560.00 | 4810.00 | +1.37% | 2,376,739 |
| 2026-04-22 | 4490.00 | 4795.00 | 4455.00 | 4745.00 | +6.27% | 1,640,212 |
| 2026-04-21 | 4500.00 | 4515.00 | 4290.00 | 4465.00 | +0.45% | 1,166,462 |
| 2026-04-20 | 4635.00 | 4635.00 | 4430.00 | 4445.00 | -1.22% | 1,056,656 |
| 2026-04-17 | 4400.00 | 4525.00 | 4335.00 | 4500.00 | +4.77% | 1,896,445 |
| 2026-04-16 | 4265.00 | 4400.00 | 4235.00 | 4295.00 | +0.82% | 1,080,223 |
| 2026-04-15 | 4210.00 | 4370.00 | 4180.00 | 4260.00 | +1.79% | 1,004,352 |
| 2026-04-14 | 4240.00 | 4290.00 | 4090.00 | 4185.00 | +2.07% | 1,378,483 |
| 2026-04-13 | 4235.00 | 4235.00 | 4045.00 | 4100.00 | -2.38% | 760,227 |
| 2026-04-10 | 4305.00 | 4350.00 | 4145.00 | 4200.00 | -1.06% | 688,573 |
| 2026-04-09 | 4450.00 | 4450.00 | 4220.00 | 4245.00 | -0.35% | 1,023,786 |
| 2026-04-08 | 4200.00 | 4270.00 | 4165.00 | 4260.00 | +6.23% | 1,114,585 |
| 2026-04-07 | 3890.00 | 4050.00 | 3890.00 | 4010.00 | +4.56% | 920,706 |
| 2026-04-02 | 4000.00 | 4065.00 | 3810.00 | 3835.00 | -0.52% | 1,309,214 |
| 2026-04-01 | 3740.00 | 3855.00 | 3645.00 | 3855.00 | +9.99% | 1,151,088 |
| 2026-03-31 | 3675.00 | 3685.00 | 3450.00 | 3505.00 | -5.53% | 1,306,906 |
| 2026-03-30 | 3655.00 | 3720.00 | 3580.00 | 3710.00 | -2.11% | 961,874 |
| 2026-03-27 | 3705.00 | 3800.00 | 3690.00 | 3790.00 | -1.56% | 723,957 |
| 2026-03-26 | 3935.00 | 3950.00 | 3825.00 | 3850.00 | -0.39% | 848,658 |
| 2026-03-25 | 3850.00 | 3930.00 | 3820.00 | 3865.00 | +3.90% | 858,330 |
| 2026-03-24 | 4005.00 | 4015.00 | 3620.00 | 3720.00 | -5.82% | 2,107,807 |
| 2026-03-23 | 3900.00 | 4030.00 | 3865.00 | 3950.00 | -3.78% | 890,148 |
| 2026-03-20 | 4160.00 | 4240.00 | 4010.00 | 4105.00 | -1.32% | 2,546,981 |
| 2026-03-19 | 4345.00 | 4345.00 | 4140.00 | 4160.00 | -5.02% | 1,006,278 |
| 2026-03-18 | 4355.00 | 4430.00 | 4305.00 | 4380.00 | +3.55% | 1,420,116 |
| 2026-03-17 | 4180.00 | 4300.00 | 4140.00 | 4230.00 | +3.80% | 1,139,895 |
| 2026-03-16 | 3995.00 | 4090.00 | 3870.00 | 4075.00 | +3.16% | 1,633,581 |
| 2026-03-13 | 4365.00 | 4420.00 | 3895.00 | 3950.00 | -8.67% | 2,901,505 |
| 2026-03-12 | 4315.00 | 4400.00 | 4200.00 | 4325.00 | +0.00% | 885,260 |
| 2026-03-11 | 4230.00 | 4380.00 | 4135.00 | 4325.00 | +5.36% | 1,345,026 |
| 2026-03-10 | 4195.00 | 4260.00 | 4100.00 | 4105.00 | +4.45% | 1,035,786 |
| 2026-03-09 | 3830.00 | 3960.00 | 3805.00 | 3930.00 | -6.76% | 1,397,982 |
| 2026-03-06 | 4190.00 | 4235.00 | 4065.00 | 4215.00 | -0.71% | 830,315 |
| 2026-03-05 | 4180.00 | 4250.00 | 4110.00 | 4245.00 | +6.66% | 1,225,012 |
| 2026-03-04 | 4050.00 | 4175.00 | 3920.00 | 3980.00 | -4.10% | 2,191,569 |
| 2026-03-03 | 4330.00 | 4330.00 | 4065.00 | 4150.00 | -5.14% | 2,175,107 |
| 2026-03-02 | 4760.00 | 4760.00 | 4375.00 | 4375.00 | -9.98% | 2,558,920 |
| 2026-02-26 | 4790.00 | 4895.00 | 4680.00 | 4860.00 | +0.93% | 7,828,250 |
| 2026-02-25 | 4610.00 | 4815.00 | 4580.00 | 4815.00 | +4.56% | 1,046,444 |
| 2026-02-24 | 4400.00 | 4645.00 | 4360.00 | 4605.00 | +4.66% | 1,228,106 |
| 2026-02-23 | 4440.00 | 4460.00 | 4250.00 | 4400.00 | +1.27% | 1,581,221 |
| 2026-02-11 | 4065.00 | 4400.00 | 4065.00 | 4345.00 | +8.62% | 2,208,403 |
| 2026-02-10 | 3880.00 | 4000.00 | 3860.00 | 4000.00 | +3.90% | 1,618,566 |
| 2026-02-09 | 3765.00 | 3850.00 | 3765.00 | 3850.00 | +4.34% | 1,098,084 |
| 2026-02-06 | 3665.00 | 3705.00 | 3600.00 | 3690.00 | -0.40% | 612,449 |
| 2026-02-05 | 3750.00 | 3820.00 | 3660.00 | 3705.00 | -2.63% | 1,031,397 |
| 2026-02-04 | 3800.00 | 3875.00 | 3720.00 | 3805.00 | -1.30% | 1,495,799 |
| 2026-02-03 | 3810.00 | 3880.00 | 3735.00 | 3855.00 | +2.80% | 827,998 |
| 2026-02-02 | 3730.00 | 3860.00 | 3725.00 | 3750.00 | +0.00% | 861,709 |
| 2026-01-30 | 3765.00 | 3830.00 | 3715.00 | 3750.00 | +0.00% | 612,987 |
| 2026-01-29 | 3795.00 | 3810.00 | 3685.00 | 3750.00 | -1.06% | 502,475 |
| 2026-01-28 | 3810.00 | 3840.00 | 3670.00 | 3790.00 | +0.40% | 861,762 |
| 2026-01-27 | 3775.00 | 3815.00 | 3750.00 | 3775.00 | -0.53% | 547,950 |
| 2026-01-26 | 3730.00 | 3825.00 | 3730.00 | 3795.00 | +1.74% | 565,094 |
| 2026-01-23 | 3720.00 | 3750.00 | 3665.00 | 3730.00 | +0.81% | 364,813 |
| 2026-01-22 | 3600.00 | 3715.00 | 3600.00 | 3700.00 | +3.50% | 1,165,116 |
| 2026-01-21 | 3495.00 | 3600.00 | 3490.00 | 3575.00 | +2.29% | 868,658 |
| 2026-01-20 | 3475.00 | 3550.00 | 3470.00 | 3495.00 | -0.14% | 540,280 |
| 2026-01-19 | 3500.00 | 3540.00 | 3455.00 | 3500.00 | -0.85% | 527,903 |
| 2026-01-16 | 3505.00 | 3545.00 | 3460.00 | 3530.00 | +1.88% | 731,710 |
| 2026-01-15 | 3460.00 | 3565.00 | 3450.00 | 3465.00 | -1.14% | 753,588 |
| 2026-01-14 | 3450.00 | 3515.00 | 3430.00 | 3505.00 | +1.30% | 875,676 |
| 2026-01-13 | 3440.00 | 3460.00 | 3350.00 | 3460.00 | +0.44% | 1,113,770 |
| 2026-01-12 | 3305.00 | 3445.00 | 3295.00 | 3445.00 | +4.55% | 1,622,823 |
| 2026-01-09 | 3120.00 | 3295.00 | 3060.00 | 3295.00 | +5.27% | 1,429,111 |
| 2026-01-08 | 3310.00 | 3310.00 | 3115.00 | 3130.00 | -5.72% | 1,341,894 |
| 2026-01-07 | 3310.00 | 3370.00 | 3260.00 | 3320.00 | +1.84% | 1,032,584 |
| 2026-01-06 | 3335.00 | 3380.00 | 3140.00 | 3260.00 | -2.40% | 1,935,770 |
| 2026-01-05 | 3410.00 | 3430.00 | 3340.00 | 3340.00 | -2.62% | 896,775 |
| 2026-01-02 | 3395.00 | 3435.00 | 3330.00 | 3430.00 | +0.15% | 1,198,842 |
| 2025-12-31 | 3445.00 | 3445.00 | 3380.00 | 3425.00 | -0.15% | 574,620 |
| 2025-12-30 | 3360.00 | 3450.00 | 3320.00 | 3430.00 | +1.48% | 814,827 |
| 2025-12-29 | 3400.00 | 3435.00 | 3350.00 | 3380.00 | -0.29% | 516,374 |
| 2025-12-26 | 3290.00 | 3400.00 | 3290.00 | 3390.00 | +3.67% | 970,449 |
| 2025-12-24 | 3295.00 | 3295.00 | 3255.00 | 3270.00 | -0.61% | 327,258 |
| 2025-12-23 | 3300.00 | 3335.00 | 3250.00 | 3290.00 | -0.30% | 459,313 |
| 2025-12-22 | 3295.00 | 3325.00 | 3275.00 | 3300.00 | +0.15% | 494,881 |
| 2025-12-19 | 3325.00 | 3330.00 | 3250.00 | 3295.00 | -0.15% | 634,342 |
| 2025-12-18 | 3220.00 | 3310.00 | 3180.00 | 3300.00 | +0.92% | 877,675 |
| 2025-12-17 | 3185.00 | 3300.00 | 3175.00 | 3270.00 | +2.51% | 1,401,215 |
| 2025-12-16 | 3180.00 | 3195.00 | 3075.00 | 3190.00 | -0.16% | 1,245,510 |
| 2025-12-15 | 3105.00 | 3195.00 | 3105.00 | 3195.00 | +0.00% | 659,884 |
| 2025-12-12 | 3165.00 | 3215.00 | 3140.00 | 3195.00 | +1.59% | 688,931 |
| 2025-12-11 | 3125.00 | 3245.00 | 3100.00 | 3145.00 | +0.00% | 1,276,686 |
| 2025-12-10 | 2980.00 | 3150.00 | 2975.00 | 3145.00 | +5.71% | 2,042,973 |
| 2025-12-09 | 2965.00 | 2985.00 | 2915.00 | 2975.00 | +0.34% | 709,165 |
| 2025-12-08 | 2955.00 | 2980.00 | 2850.00 | 2965.00 | +0.17% | 1,065,123 |
| 2025-12-05 | 3000.00 | 3000.00 | 2900.00 | 2960.00 | -2.79% | 906,797 |
| 2025-12-04 | 3070.00 | 3090.00 | 2985.00 | 3045.00 | -1.14% | 966,957 |
| 2025-12-03 | 2920.00 | 3080.00 | 2890.00 | 3080.00 | +6.57% | 3,129,885 |
| 2025-12-02 | 2890.00 | 2980.00 | 2830.00 | 2890.00 | +0.00% | 1,325,201 |
| 2025-12-01 | 2975.00 | 2975.00 | 2785.00 | 2890.00 | -3.67% | 1,995,380 |
| 2025-11-28 | 2990.00 | 3040.00 | 2935.00 | 3000.00 | +2.04% | 2,402,607 |
| 2025-11-27 | 2710.00 | 3000.00 | 2705.00 | 2940.00 | +12.43% | 4,823,875 |
| 2025-11-26 | 2760.00 | 2760.00 | 2605.00 | 2615.00 | -4.74% | 1,186,792 |
| 2025-11-25 | 2600.00 | 2770.00 | 2600.00 | 2745.00 | +5.58% | 2,191,474 |
| 2025-11-24 | 2500.00 | 2660.00 | 2475.00 | 2600.00 | +5.05% | 2,364,989 |
| 2025-11-21 | 2600.00 | 2600.00 | 2375.00 | 2475.00 | -5.35% | 1,864,715 |
| 2025-11-20 | 2500.00 | 2705.00 | 2490.00 | 2615.00 | +5.87% | 2,020,492 |
| 2025-11-19 | 2390.00 | 2500.00 | 2380.00 | 2470.00 | +3.56% | 1,393,692 |
| 2025-11-18 | 2250.00 | 2495.00 | 2220.00 | 2385.00 | — | 2,204,476 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+53.53%). Worst month: Mar (-19.89%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Hon. Precision, Inc.'s (7769.TW) latest close?
6320.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 7769.TW's 52-week high and low?
8465.00 high and 2220.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Hon. Precision, Inc.'s strongest and weakest month historically?
Historically, 7769.TW's strongest calendar month has been May (average +53.53%) and its weakest Mar (average -19.89%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 175 daily bars in the Closelook data lake.