Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 332.50
-10.00 (-2.92%)
Oct 8, 2026, 1:30 PM CST
Hiwin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 340.00 | 340.00 | 332.50 | 332.50 | 332.50 | -2.92% | 2,443,493 |
| Oct 7, 2026 | 350.00 | 356.50 | 341.50 | 342.50 | 342.50 | 0.88% | 3,604,925 |
| Oct 6, 2026 | 345.50 | 347.50 | 336.50 | 339.50 | 339.50 | -1.74% | 3,513,275 |
| Oct 5, 2026 | 336.00 | 357.00 | 335.50 | 345.50 | 345.50 | 3.91% | 4,839,198 |
| Oct 2, 2026 | 337.50 | 339.00 | 331.00 | 332.50 | 332.50 | -0.75% | 1,577,341 |
| Oct 1, 2026 | 336.00 | 337.50 | 332.50 | 335.00 | 335.00 | - | 1,300,098 |
| Sep 30, 2026 | 338.50 | 343.00 | 334.50 | 335.00 | 335.00 | -0.15% | 1,633,312 |
| Sep 29, 2026 | 326.00 | 338.50 | 325.50 | 335.50 | 335.50 | 3.07% | 2,189,754 |
| Sep 24, 2026 | 321.00 | 327.50 | 320.00 | 325.50 | 325.50 | 0.62% | 1,357,804 |
| Sep 23, 2026 | 335.00 | 335.00 | 323.00 | 323.50 | 323.50 | -2.27% | 1,690,522 |
| Sep 22, 2026 | 337.00 | 338.00 | 331.00 | 331.00 | 331.00 | -0.90% | 1,648,560 |
| Sep 21, 2026 | 339.00 | 339.00 | 332.50 | 334.00 | 334.00 | -0.15% | 1,300,568 |
| Sep 18, 2026 | 339.50 | 341.50 | 331.00 | 334.50 | 334.50 | -0.45% | 2,683,002 |
| Sep 17, 2026 | 334.00 | 339.00 | 332.00 | 336.00 | 336.00 | 1.36% | 2,515,565 |
| Sep 16, 2026 | 330.00 | 332.50 | 325.00 | 331.50 | 331.50 | 0.76% | 2,160,437 |
| Sep 15, 2026 | 318.00 | 334.50 | 313.50 | 329.00 | 329.00 | 1.70% | 5,290,726 |
| Sep 14, 2026 | 349.50 | 350.00 | 323.50 | 323.50 | 323.50 | -9.89% | 9,175,490 |
| Sep 11, 2026 | 354.50 | 378.00 | 346.00 | 359.00 | 359.00 | -1.10% | 8,746,128 |
| Sep 10, 2026 | 368.00 | 369.00 | 358.00 | 363.00 | 363.00 | -2.02% | 3,704,993 |
| Sep 9, 2026 | 352.00 | 381.50 | 352.00 | 370.50 | 370.50 | 5.86% | 8,565,244 |
| Sep 8, 2026 | 367.00 | 367.00 | 349.00 | 350.00 | 350.00 | -3.98% | 2,971,158 |
| Sep 7, 2026 | 371.00 | 377.50 | 362.50 | 364.50 | 364.50 | 0.41% | 3,895,952 |
| Sep 4, 2026 | 350.00 | 364.00 | 342.00 | 363.00 | 363.00 | 5.37% | 4,629,639 |
| Sep 3, 2026 | 353.00 | 364.50 | 343.00 | 344.50 | 344.50 | -2.13% | 3,382,843 |
| Sep 2, 2026 | 359.00 | 369.50 | 352.00 | 352.00 | 352.00 | -1.95% | 5,084,000 |
| Sep 1, 2026 | 349.00 | 366.00 | 346.50 | 359.00 | 359.00 | 2.57% | 3,172,854 |
| Aug 31, 2026 | 350.00 | 351.00 | 340.00 | 350.00 | 350.00 | -1.13% | 2,579,042 |
| Aug 28, 2026 | 362.50 | 365.50 | 346.00 | 354.00 | 354.00 | -1.53% | 3,576,644 |
| Aug 27, 2026 | 354.50 | 371.50 | 354.50 | 359.50 | 359.50 | 1.84% | 3,367,874 |
| Aug 26, 2026 | 345.00 | 354.00 | 342.00 | 353.00 | 353.00 | 2.17% | 2,091,342 |
| Aug 25, 2026 | 341.00 | 346.00 | 332.50 | 345.50 | 345.50 | 0.58% | 2,758,359 |
| Aug 24, 2026 | 350.00 | 360.50 | 342.50 | 343.50 | 343.50 | -1.58% | 2,903,949 |
| Aug 21, 2026 | 366.50 | 368.50 | 348.00 | 349.00 | 349.00 | -4.77% | 5,394,098 |
| Aug 20, 2026 | 376.00 | 392.00 | 364.00 | 366.50 | 366.50 | -0.14% | 11,847,316 |
| Aug 19, 2026 | 360.00 | 378.00 | 350.00 | 367.00 | 367.00 | -0.27% | 6,809,824 |
| Aug 18, 2026 | 383.00 | 385.00 | 366.00 | 368.00 | 368.00 | -3.54% | 4,107,931 |
| Aug 17, 2026 | 370.00 | 395.00 | 370.00 | 381.50 | 381.50 | 2.14% | 7,052,470 |
| Aug 14, 2026 | 387.00 | 388.50 | 367.50 | 373.50 | 373.50 | -1.97% | 4,910,831 |
| Aug 13, 2026 | 383.00 | 404.50 | 377.50 | 381.00 | 381.00 | 3.25% | 13,188,894 |
| Aug 12, 2026 | 367.00 | 374.00 | 363.50 | 369.00 | 369.00 | 0.27% | 3,426,951 |
| Aug 11, 2026 | 381.00 | 384.00 | 360.00 | 368.00 | 368.00 | -4.91% | 7,314,735 |
| Aug 10, 2026 | 381.00 | 389.00 | 365.00 | 387.00 | 387.00 | - | 9,126,898 |
| Aug 7, 2026 | 370.00 | 398.00 | 368.00 | 387.00 | 387.00 | 6.91% | 17,347,288 |
| Aug 6, 2026 | 360.00 | 383.50 | 357.00 | 362.00 | 362.00 | -0.82% | 12,613,423 |
| Aug 5, 2026 | 343.00 | 365.00 | 340.50 | 365.00 | 365.00 | 9.94% | 7,751,136 |
| Aug 4, 2026 | 333.00 | 350.00 | 327.50 | 332.00 | 332.00 | - | 5,562,635 |
| Aug 3, 2026 | 299.50 | 334.50 | 295.50 | 332.00 | 332.00 | 9.03% | 4,393,315 |
| Jul 31, 2026 | 303.50 | 310.50 | 302.50 | 304.50 | 304.50 | 7.60% | 2,065,768 |
| Jul 30, 2026 | 294.00 | 299.00 | 279.00 | 283.00 | 283.00 | -2.58% | 2,426,478 |
| Jul 29, 2026 | 306.00 | 314.50 | 281.00 | 290.50 | 290.50 | -3.17% | 3,939,420 |