Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 345.00
-13.00 (-3.63%)
Jun 5, 2026, 1:30 PM CST
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 351.00 | 355.00 | 340.50 | 345.00 | 345.00 | -3.63% | 7,178,751 |
| Jun 4, 2026 | 365.00 | 366.00 | 352.00 | 358.00 | 358.00 | -2.98% | 4,085,973 |
| Jun 3, 2026 | 372.50 | 373.50 | 362.50 | 369.00 | 369.00 | 1.37% | 5,201,014 |
| Jun 2, 2026 | 391.00 | 393.50 | 354.00 | 364.00 | 364.00 | -6.06% | 10,348,390 |
| Jun 1, 2026 | 392.50 | 398.50 | 387.00 | 387.50 | 387.50 | -0.39% | 5,578,905 |
| May 29, 2026 | 402.50 | 406.00 | 384.00 | 389.00 | 389.00 | 0.26% | 7,950,787 |
| May 28, 2026 | 418.00 | 418.00 | 383.00 | 388.00 | 388.00 | -5.13% | 9,726,639 |
| May 27, 2026 | 415.00 | 425.00 | 402.50 | 409.00 | 409.00 | -0.12% | 7,797,803 |
| May 26, 2026 | 413.00 | 426.00 | 393.50 | 409.50 | 409.50 | 3.67% | 9,959,725 |
| May 25, 2026 | 379.00 | 403.00 | 378.00 | 395.00 | 395.00 | 4.91% | 7,865,207 |
| May 22, 2026 | 381.00 | 386.00 | 373.00 | 376.50 | 376.50 | 0.80% | 5,779,172 |
| May 21, 2026 | 364.00 | 378.00 | 362.50 | 373.50 | 373.50 | 3.89% | 5,592,770 |
| May 20, 2026 | 378.00 | 378.00 | 355.50 | 359.50 | 359.50 | -4.39% | 7,334,644 |
| May 19, 2026 | 381.00 | 383.50 | 367.00 | 376.00 | 376.00 | -0.66% | 8,261,654 |
| May 18, 2026 | 392.50 | 392.50 | 375.00 | 378.50 | 378.50 | -3.57% | 8,081,469 |
| May 15, 2026 | 381.50 | 399.00 | 378.00 | 392.50 | 392.50 | 4.81% | 11,850,860 |
| May 14, 2026 | 369.00 | 384.00 | 364.50 | 374.50 | 374.50 | 2.74% | 9,818,187 |
| May 13, 2026 | 358.50 | 371.50 | 342.50 | 364.50 | 364.50 | -0.82% | 10,501,930 |
| May 12, 2026 | 355.00 | 370.50 | 349.50 | 367.50 | 367.50 | 4.70% | 13,843,330 |
| May 11, 2026 | 327.00 | 351.00 | 322.50 | 351.00 | 351.00 | 9.86% | 12,319,910 |
| May 8, 2026 | 322.00 | 324.50 | 308.00 | 319.50 | 319.50 | 0.47% | 6,374,214 |
| May 7, 2026 | 319.00 | 325.00 | 313.50 | 318.00 | 318.00 | 0.79% | 6,305,514 |
| May 6, 2026 | 322.50 | 328.00 | 308.00 | 315.50 | 315.50 | -1.71% | 7,480,615 |
| May 5, 2026 | 320.00 | 326.50 | 317.50 | 321.00 | 321.00 | 0.78% | 4,862,204 |
| May 4, 2026 | 320.00 | 335.00 | 310.50 | 318.50 | 318.50 | 1.92% | 12,388,820 |
| Apr 30, 2026 | 312.50 | 321.50 | 308.00 | 312.50 | 312.50 | 1.30% | 9,788,451 |
| Apr 29, 2026 | 302.00 | 315.50 | 300.50 | 308.50 | 308.50 | 2.49% | 10,290,690 |
| Apr 28, 2026 | 292.00 | 303.00 | 288.50 | 301.00 | 301.00 | 2.03% | 6,543,851 |
| Apr 27, 2026 | 295.50 | 299.50 | 287.50 | 295.00 | 295.00 | 0.51% | 4,819,400 |
| Apr 24, 2026 | 305.00 | 308.00 | 289.00 | 293.50 | 293.50 | -2.81% | 6,178,801 |
| Apr 23, 2026 | 315.50 | 322.00 | 290.00 | 302.00 | 302.00 | -3.36% | 14,781,730 |
| Apr 22, 2026 | 302.50 | 322.00 | 297.50 | 312.50 | 312.50 | 3.82% | 11,609,550 |
| Apr 21, 2026 | 296.00 | 301.50 | 292.00 | 301.00 | 301.00 | 2.56% | 9,086,899 |
| Apr 20, 2026 | 296.50 | 300.00 | 291.00 | 293.50 | 293.50 | 0.86% | 10,124,130 |
| Apr 17, 2026 | 281.50 | 297.00 | 280.50 | 291.00 | 291.00 | 4.30% | 12,709,860 |
| Apr 16, 2026 | 285.00 | 289.00 | 275.50 | 279.00 | 279.00 | -1.06% | 13,390,550 |
| Apr 15, 2026 | 279.00 | 294.00 | 267.00 | 282.00 | 282.00 | 2.55% | 30,507,100 |
| Apr 14, 2026 | 256.00 | 275.00 | 254.00 | 275.00 | 275.00 | 10.00% | 18,440,320 |
| Apr 13, 2026 | 242.00 | 253.00 | 240.50 | 250.00 | 250.00 | 3.31% | 5,921,907 |
| Apr 10, 2026 | 248.50 | 249.00 | 239.50 | 242.00 | 242.00 | -1.22% | 4,494,184 |
| Apr 9, 2026 | 244.00 | 250.00 | 244.00 | 245.00 | 245.00 | 1.45% | 6,504,202 |
| Apr 8, 2026 | 239.00 | 245.00 | 238.50 | 241.50 | 241.50 | 3.21% | 4,907,320 |
| Apr 7, 2026 | 231.00 | 234.50 | 228.00 | 234.00 | 234.00 | 2.63% | 2,239,578 |
| Apr 2, 2026 | 237.50 | 237.50 | 225.50 | 228.00 | 228.00 | -2.36% | 3,022,689 |
| Apr 1, 2026 | 235.00 | 240.00 | 231.50 | 233.50 | 233.50 | 2.19% | 4,228,799 |
| Mar 31, 2026 | 257.00 | 261.00 | 226.00 | 228.50 | 228.50 | -7.49% | 18,070,570 |
| Mar 30, 2026 | 229.50 | 248.00 | 228.00 | 247.00 | 247.00 | 5.11% | 7,104,811 |
| Mar 27, 2026 | 234.50 | 236.00 | 228.50 | 235.00 | 235.00 | -0.63% | 3,492,252 |
| Mar 26, 2026 | 244.00 | 244.00 | 232.50 | 236.50 | 236.50 | 0.85% | 3,864,811 |
| Mar 25, 2026 | 231.00 | 237.00 | 230.50 | 234.50 | 234.50 | 3.99% | 3,361,599 |