Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 306.00
-26.00 (-7.83%)
Jul 17, 2026, 1:30 PM CST
Hiwin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 321.00 | 325.00 | 307.50 | 308.00 | - | -7.23% | 2,073,165 |
| Jul 16, 2026 | 317.50 | 337.00 | 309.50 | 332.00 | 332.00 | 3.27% | 2,241,411 |
| Jul 15, 2026 | 323.00 | 331.00 | 318.00 | 321.50 | 321.50 | 1.42% | 2,161,215 |
| Jul 14, 2026 | 334.50 | 334.50 | 300.00 | 317.00 | 317.00 | -4.52% | 3,774,096 |
| Jul 13, 2026 | 337.00 | 351.00 | 326.00 | 332.00 | 332.00 | 0.15% | 2,540,069 |
| Jul 9, 2026 | 345.00 | 348.00 | 330.50 | 331.50 | 331.50 | -2.50% | 1,971,698 |
| Jul 8, 2026 | 348.00 | 354.00 | 336.50 | 340.00 | 340.00 | -0.73% | 2,468,914 |
| Jul 7, 2026 | 364.00 | 365.00 | 344.50 | 344.50 | 342.50 | -5.36% | 3,824,879 |
| Jul 6, 2026 | 355.00 | 370.50 | 352.00 | 364.00 | 361.89 | 4.00% | 5,350,740 |
| Jul 3, 2026 | 351.50 | 354.00 | 340.00 | 350.00 | 347.97 | -0.57% | 3,052,491 |
| Jul 2, 2026 | 344.00 | 361.00 | 340.00 | 352.00 | 349.96 | 1.00% | 7,056,206 |
| Jul 1, 2026 | 330.50 | 355.50 | 330.50 | 348.50 | 346.48 | 7.23% | 4,992,195 |
| Jun 30, 2026 | 316.50 | 330.50 | 316.50 | 325.00 | 323.11 | 2.04% | 2,517,846 |
| Jun 29, 2026 | 310.00 | 324.00 | 308.00 | 318.50 | 316.65 | 3.75% | 2,760,770 |
| Jun 26, 2026 | 328.00 | 329.50 | 305.00 | 307.00 | 305.22 | -8.22% | 4,271,856 |
| Jun 25, 2026 | 335.00 | 338.00 | 331.50 | 334.50 | 332.56 | 0.75% | 1,508,556 |
| Jun 24, 2026 | 334.00 | 336.00 | 327.00 | 332.00 | 330.07 | -2.06% | 1,763,637 |
| Jun 23, 2026 | 346.50 | 346.50 | 336.00 | 339.00 | 337.03 | -1.31% | 2,656,491 |
| Jun 22, 2026 | 340.00 | 351.50 | 337.50 | 343.50 | 341.51 | 2.54% | 3,301,771 |
| Jun 18, 2026 | 324.00 | 336.50 | 324.00 | 335.00 | 333.06 | 3.40% | 4,602,529 |
| Jun 17, 2026 | 320.00 | 327.00 | 319.00 | 324.00 | 322.12 | -0.15% | 2,956,201 |
| Jun 16, 2026 | 333.00 | 333.00 | 320.50 | 324.50 | 322.62 | -1.52% | 2,138,176 |
| Jun 15, 2026 | 334.50 | 334.50 | 327.50 | 329.50 | 327.59 | 1.85% | 2,599,835 |
| Jun 12, 2026 | 332.00 | 332.00 | 319.50 | 323.50 | 321.62 | 1.57% | 2,718,761 |
| Jun 11, 2026 | 320.00 | 327.00 | 309.50 | 318.50 | 316.65 | -2.30% | 4,483,661 |
| Jun 10, 2026 | 338.00 | 341.50 | 325.50 | 326.00 | 324.11 | -5.51% | 3,457,720 |
| Jun 9, 2026 | 333.50 | 345.00 | 330.00 | 345.00 | 343.00 | 4.70% | 4,040,484 |
| Jun 8, 2026 | 316.50 | 330.50 | 313.00 | 329.50 | 327.59 | -4.49% | 5,375,250 |
| Jun 5, 2026 | 351.00 | 355.00 | 340.50 | 345.00 | 343.00 | -3.63% | 7,178,751 |
| Jun 4, 2026 | 365.00 | 366.00 | 352.00 | 358.00 | 355.92 | -2.98% | 4,085,973 |
| Jun 3, 2026 | 372.50 | 373.50 | 362.50 | 369.00 | 366.86 | 1.37% | 5,201,014 |
| Jun 2, 2026 | 391.00 | 393.50 | 354.00 | 364.00 | 361.89 | -6.06% | 10,348,390 |
| Jun 1, 2026 | 392.50 | 398.50 | 387.00 | 387.50 | 385.25 | -0.39% | 5,578,905 |
| May 29, 2026 | 402.50 | 406.00 | 384.00 | 389.00 | 386.74 | 0.26% | 7,950,787 |
| May 28, 2026 | 418.00 | 418.00 | 383.00 | 388.00 | 385.75 | -5.13% | 9,726,639 |
| May 27, 2026 | 415.00 | 425.00 | 402.50 | 409.00 | 406.63 | -0.12% | 7,797,803 |
| May 26, 2026 | 413.00 | 426.00 | 393.50 | 409.50 | 407.12 | 3.67% | 9,959,725 |
| May 25, 2026 | 379.00 | 403.00 | 378.00 | 395.00 | 392.71 | 4.91% | 7,865,207 |
| May 22, 2026 | 381.00 | 386.00 | 373.00 | 376.50 | 374.31 | 0.80% | 5,779,172 |
| May 21, 2026 | 364.00 | 378.00 | 362.50 | 373.50 | 371.33 | 3.89% | 5,592,770 |
| May 20, 2026 | 378.00 | 378.00 | 355.50 | 359.50 | 357.41 | -4.39% | 7,334,644 |
| May 19, 2026 | 381.00 | 383.50 | 367.00 | 376.00 | 373.82 | -0.66% | 8,261,654 |
| May 18, 2026 | 392.50 | 392.50 | 375.00 | 378.50 | 376.30 | -3.57% | 8,081,469 |
| May 15, 2026 | 381.50 | 399.00 | 378.00 | 392.50 | 390.22 | 4.81% | 11,850,860 |
| May 14, 2026 | 369.00 | 384.00 | 364.50 | 374.50 | 372.33 | 2.74% | 9,818,187 |
| May 13, 2026 | 358.50 | 371.50 | 342.50 | 364.50 | 362.38 | -0.82% | 10,501,930 |
| May 12, 2026 | 355.00 | 370.50 | 349.50 | 367.50 | 365.37 | 4.70% | 13,843,330 |
| May 11, 2026 | 327.00 | 351.00 | 322.50 | 351.00 | 348.96 | 9.86% | 12,319,910 |
| May 8, 2026 | 322.00 | 324.50 | 308.00 | 319.50 | 317.65 | 0.47% | 6,374,214 |
| May 7, 2026 | 319.00 | 325.00 | 313.50 | 318.00 | 316.15 | 0.79% | 6,305,514 |