Stock listing
TPEx:4530 Honyi Precision Industry Co., Ltd. (天意能創) 股價
Follow Honyi Precision Industry Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4530
$23.70 TWD +0.15 (+0.6%)
Close on Oct 30, 2026
- Day range
- $23.35 – $24.15 TWDOct 30, 2026
- Volume
- 12,003 sharesOct 30, 2026
- Market cap
- $848.3M TWDAt the close on Oct 30, 2026 · price × 35.79M shares outstanding
- 52-week range
- $22.00 – $34.40 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $435,135 TWDMedian day 7,000 shares · 9 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4530 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.70 | +0.15 | +0.6% | $23.35 | $24.15 | $23.35 | 12,003 | |
| $23.55 | -0.85 | -3.5% | $22.40 | $24.00 | $22.40 | 13,003 | |
| $24.40 | -0.30 | -1.2% | $24.40 | $24.40 | $24.40 | 2,185 | |
| $24.70 | 0.00 | 0.0% | $24.70 | $24.70 | $24.70 | 0 | |
| $24.70 | -0.35 | -1.4% | $24.70 | $24.70 | $24.70 | 2,002 | |
| $25.05 | -0.55 | -2.1% | $24.25 | $25.05 | $24.25 | 2,075 | |
| $25.60 | 0.00 | 0.0% | $25.60 | $25.60 | $25.60 | 0 | |
| $25.60 | +0.70 | +2.8% | $25.60 | $25.60 | $25.60 | 1,000 | |
| $24.90 | -0.30 | -1.2% | $24.90 | $24.90 | $24.90 | 1,000 | |
| $25.20 | -0.55 | -2.1% | $25.20 | $25.75 | $25.20 | 11,006 | |
| $25.75 | 0.00 | 0.0% | $25.75 | $25.75 | $25.75 | 0 | |
| $25.75 | +1.40 | +5.7% | $24.30 | $25.85 | $24.30 | 6,002 | |
| $24.35 | -0.25 | -1.0% | $24.50 | $24.55 | $24.10 | 7,000 | |
| $24.60 | 0.00 | 0.0% | $24.50 | $24.95 | $24.30 | 10,285 | |
| $24.60 | +0.60 | +2.5% | $24.00 | $24.65 | $23.30 | 10,500 | |
| $24.00 | -0.10 | -0.4% | $24.90 | $24.90 | $23.75 | 14,000 | |
| $24.10 | -0.65 | -2.6% | $24.90 | $24.95 | $24.10 | 3,000 | |
| $24.75 | +0.55 | +2.3% | $24.95 | $24.95 | $24.15 | 10,009 | |
| $24.20 | +0.10 | +0.4% | $23.50 | $24.25 | $23.45 | 9,105 | |
| $24.10 | -0.90 | -3.6% | $24.10 | $24.10 | $24.10 | 1,001 | |
| $25.00 | +0.15 | +0.6% | $25.00 | $25.00 | $25.00 | 1,392 | |
| $24.85 | 0.00 | 0.0% | $24.85 | $24.85 | $24.85 | 0 | |
| $24.85 | +2.15 | +9.5% | $22.85 | $24.85 | $22.60 | 38,005 | |
| $22.70 | -1.60 | -6.6% | $23.85 | $23.85 | $22.00 | 101,000 | |
| $24.30 | -0.80 | -3.2% | $24.55 | $24.55 | $22.60 | 96,000 | |
| $25.10 | -0.60 | -2.3% | $25.45 | $25.45 | $25.10 | 2,024 | |
| $25.70 | 0.00 | 0.0% | $25.70 | $25.70 | $25.70 | 1,000 | |
| $25.70 | -0.15 | -0.6% | $25.70 | $25.70 | $25.70 | 1,000 | |
| $25.85 | +0.05 | +0.2% | $25.05 | $25.85 | $25.05 | 13,000 | |
| $25.80 | -0.15 | -0.6% | $25.50 | $25.80 | $25.05 | 128,054 | |
| $25.95 | 0.00 | 0.0% | $26.85 | $27.70 | $25.95 | 14,000 | |
| $25.95 | -1.95 | -7.0% | $28.85 | $29.75 | $25.45 | 99,027 | |
| $27.90 | -0.05 | -0.2% | $28.90 | $28.90 | $27.90 | 12,000 | |
| $27.95 | +0.95 | +3.5% | $27.90 | $28.75 | $27.90 | 7,392 | |
| $27.00 | -0.45 | -1.6% | $28.40 | $29.35 | $27.00 | 18,001 | |
| $27.45 | -1.15 | -4.0% | $27.45 | $27.45 | $27.45 | 1,000 | |
| $28.60 | -0.40 | -1.4% | $28.55 | $30.25 | $28.55 | 9,080 | |
| $29.00 | -0.90 | -3.0% | $29.00 | $29.00 | $29.00 | 1,000 | |
| $29.90 | -0.30 | -1.0% | $30.50 | $30.90 | $29.90 | 48,005 | |
| $30.20 | +2.00 | +7.1% | $28.30 | $31.00 | $28.20 | 98,588 | |
| $28.20 | +1.50 | +5.6% | $27.50 | $28.30 | $27.50 | 52,403 | |
| $26.70 | -1.00 | -3.6% | $27.75 | $27.75 | $26.70 | 23,379 | |
| $27.70 | +1.60 | +6.1% | $27.90 | $27.90 | $27.05 | 14,000 | |
| $26.10 | -0.70 | -2.6% | $26.95 | $26.95 | $26.10 | 4,000 | |
| $26.80 | 0.00 | 0.0% | $26.80 | $26.80 | $26.60 | 26,040 | |
| $26.80 | +0.55 | +2.1% | $26.10 | $26.80 | $26.00 | 26,003 | |
| $26.25 | -0.25 | -0.9% | $26.00 | $26.25 | $26.00 | 7,106 | |
| $26.50 | 0.00 | 0.0% | $26.50 | $26.50 | $26.50 | 0 | |
| $26.50 | -0.30 | -1.1% | $26.20 | $26.50 | $26.20 | 8,494 | |
| $26.80 | +1.20 | +4.7% | $25.55 | $26.80 | $25.40 | 10,228 | |
| $25.60 | 0.00 | 0.0% | $25.55 | $25.60 | $25.55 | 2,146 | |
| $25.60 | 0.00 | 0.0% | $25.60 | $25.60 | $25.60 | 0 | |
| $25.60 | 0.00 | 0.0% | $25.55 | $25.60 | $25.55 | 4,101 | |
| $25.60 | +1.25 | +5.1% | $24.05 | $25.60 | $24.05 | 3,430 | |
| $24.35 | 0.00 | 0.0% | $24.35 | $24.35 | $24.35 | 1,000 | |
| $24.35 | +0.20 | +0.8% | $24.65 | $24.75 | $24.35 | 6,000 | |
| $24.15 | 0.00 | 0.0% | $24.15 | $24.15 | $24.15 | 0 | |
| $24.15 | 0.00 | 0.0% | $24.15 | $24.15 | $24.15 | 0 | |
| $24.15 | -0.75 | -3.0% | $23.55 | $24.15 | $23.55 | 7,000 | |
| $24.90 | 0.00 | 0.0% | $24.90 | $24.90 | $24.90 | 0 |
- Ticker
- TPEx:4530
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest news release · Nov 21, 2025
Rich Development Construction Acquires 800,000 Shaers Of Honyi Precision Via Private Placement
Latest news
Rich Development Construction Acquires 800,000 Shaers Of Honyi Precision Via Private Placement
Nov 21, 2025
Closed $29.28 (0.0%) on Nov 24, 2025
Honyi Precision Industry Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 21, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about Honyi Precision Industry Co., Ltd.