Hiwin Technologies Corporation (TPE:2049)
Taiwan · Delayed Price · Currency is TWD 359.50
+6.50 (1.84%)
Aug 27, 2026, 1:30 PM CST
Hiwin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 354.50 | 371.50 | 354.50 | 360.00 | - | 1.98% | 2,825,254 |
| Aug 26, 2026 | 345.00 | 354.00 | 342.00 | 353.00 | 353.00 | 2.17% | 2,090,047 |
| 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% | 6,797,396 |
| Aug 18, 2026 | 383.00 | 385.00 | 366.00 | 368.00 | 368.00 | -3.54% | 4,102,089 |
| 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% | 13,179,620 |
| Aug 12, 2026 | 367.00 | 374.00 | 363.50 | 369.00 | 369.00 | 0.27% | 3,423,270 |
| Aug 11, 2026 | 381.00 | 384.00 | 360.00 | 368.00 | 368.00 | -4.91% | 7,295,871 |
| Aug 10, 2026 | 381.00 | 389.00 | 365.00 | 387.00 | 387.00 | - | 9,108,689 |
| 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 |
| Jul 28, 2026 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | -7.12% | 2,141,856 |
| Jul 27, 2026 | 316.00 | 324.50 | 306.50 | 323.00 | 323.00 | 3.19% | 1,420,137 |
| Jul 24, 2026 | 314.50 | 319.50 | 311.00 | 313.00 | 313.00 | -2.03% | 1,107,594 |
| Jul 23, 2026 | 324.50 | 327.00 | 313.00 | 319.50 | 319.50 | -0.31% | 1,813,006 |
| Jul 22, 2026 | 307.50 | 326.50 | 307.50 | 320.50 | 320.50 | 5.08% | 2,470,512 |
| Jul 21, 2026 | 303.00 | 309.00 | 299.00 | 305.00 | 305.00 | 1.67% | 1,758,238 |
| Jul 20, 2026 | 307.00 | 310.00 | 291.00 | 300.00 | 300.00 | -1.96% | 2,284,977 |
| Jul 17, 2026 | 321.00 | 325.00 | 306.00 | 306.00 | 306.00 | -7.83% | 2,852,114 |
| 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 |