Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 112.00
-1.00 (-0.88%)
Aug 1, 2025, 2:38 PM CST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 109.00 | 113.00 | 106.50 | 113.00 | - | - | 612,384 |
| Jul 31, 2025 | 115.50 | 116.00 | 112.50 | 113.00 | 113.00 | -0.88% | 971,893 |
| Jul 30, 2025 | 117.00 | 118.50 | 113.50 | 114.00 | 114.00 | 0.88% | 1,748,230 |
| Jul 29, 2025 | 117.00 | 117.00 | 112.50 | 113.00 | 113.00 | -2.59% | 1,104,342 |
| Jul 28, 2025 | 115.50 | 117.50 | 114.00 | 116.00 | 116.00 | - | 719,813 |
| Jul 25, 2025 | 116.00 | 116.50 | 114.00 | 116.00 | 116.00 | -0.85% | 777,174 |
| Jul 24, 2025 | 117.50 | 118.50 | 114.50 | 117.00 | 117.00 | 0.43% | 1,078,585 |
| Jul 23, 2025 | 115.00 | 121.00 | 114.50 | 116.50 | 116.50 | 3.10% | 3,723,990 |
| Jul 22, 2025 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | -5.04% | 1,545,232 |
| Jul 21, 2025 | 118.00 | 119.50 | 116.00 | 119.00 | 119.00 | 1.71% | 1,554,411 |
| Jul 18, 2025 | 116.50 | 122.50 | 116.50 | 117.00 | 117.00 | 2.63% | 3,564,955 |
| Jul 17, 2025 | 113.00 | 116.00 | 112.50 | 114.00 | 114.00 | 2.24% | 1,170,508 |
| Jul 16, 2025 | 113.00 | 114.00 | 111.50 | 111.50 | 111.30 | -0.45% | 443,842 |
| Jul 15, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 111.80 | 0.90% | 410,010 |
| Jul 14, 2025 | 114.00 | 114.00 | 111.00 | 111.00 | 110.80 | -2.63% | 322,052 |
| Jul 11, 2025 | 110.00 | 116.00 | 110.00 | 114.00 | 113.80 | 3.64% | 1,717,824 |
| Jul 10, 2025 | 111.50 | 112.50 | 109.00 | 110.00 | 109.80 | -2.22% | 890,728 |
| Jul 9, 2025 | 111.00 | 112.50 | 110.00 | 112.50 | 112.30 | 1.35% | 602,844 |
| Jul 8, 2025 | 113.00 | 113.00 | 108.50 | 111.00 | 110.80 | -2.20% | 1,064,769 |
| Jul 7, 2025 | 118.00 | 118.00 | 113.50 | 113.50 | 113.30 | -3.81% | 1,115,221 |
| Jul 4, 2025 | 122.00 | 125.00 | 118.00 | 118.00 | 117.79 | -4.07% | 2,164,761 |
| Jul 3, 2025 | 119.50 | 123.50 | 119.50 | 123.00 | 122.78 | 3.36% | 2,226,970 |
| Jul 2, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 118.79 | 0.85% | 698,277 |
| Jul 1, 2025 | 120.00 | 123.00 | 118.00 | 118.00 | 117.79 | -0.84% | 1,234,048 |
| Jun 30, 2025 | 122.00 | 122.50 | 118.50 | 119.00 | 118.79 | -2.06% | 1,168,648 |
| Jun 27, 2025 | 126.00 | 126.50 | 121.00 | 121.50 | 121.28 | -2.80% | 2,668,407 |
| Jun 26, 2025 | 119.50 | 130.00 | 119.50 | 125.00 | 124.78 | 5.49% | 9,214,910 |
| Jun 25, 2025 | 120.50 | 121.50 | 118.50 | 118.50 | 118.29 | -1.66% | 922,789 |
| Jun 24, 2025 | 117.50 | 121.00 | 116.50 | 120.50 | 120.28 | 4.78% | 1,399,648 |
| Jun 23, 2025 | 110.00 | 115.50 | 110.00 | 115.00 | 114.79 | 1.77% | 802,230 |
| Jun 20, 2025 | 115.00 | 118.50 | 113.00 | 113.00 | 112.80 | -2.59% | 989,285 |
| Jun 19, 2025 | 120.50 | 121.00 | 116.00 | 116.00 | 115.79 | -4.13% | 1,185,217 |
| Jun 18, 2025 | 121.00 | 121.50 | 120.00 | 121.00 | 120.78 | - | 704,340 |
| Jun 17, 2025 | 123.50 | 124.50 | 121.00 | 121.00 | 120.78 | -1.63% | 827,858 |
| Jun 16, 2025 | 120.50 | 123.00 | 119.50 | 123.00 | 122.78 | 1.23% | 722,328 |
| Jun 13, 2025 | 124.50 | 124.50 | 121.00 | 121.50 | 121.28 | -3.19% | 1,196,218 |
| Jun 12, 2025 | 126.00 | 129.00 | 123.50 | 125.50 | 125.28 | - | 1,822,391 |
| Jun 11, 2025 | 124.50 | 127.00 | 122.00 | 125.50 | 125.28 | 1.62% | 1,756,038 |
| Jun 10, 2025 | 121.50 | 124.50 | 121.00 | 123.50 | 123.28 | 2.92% | 1,781,100 |
| Jun 9, 2025 | 124.50 | 125.00 | 119.00 | 120.00 | 119.79 | -2.83% | 1,657,100 |
| Jun 6, 2025 | 126.50 | 127.00 | 123.50 | 123.50 | 123.28 | -1.98% | 1,114,080 |
| Jun 5, 2025 | 129.50 | 131.50 | 126.00 | 126.00 | 125.77 | -1.95% | 2,686,092 |
| Jun 4, 2025 | 126.00 | 131.50 | 126.00 | 128.50 | 128.27 | 4.47% | 4,433,474 |
| Jun 3, 2025 | 124.00 | 125.00 | 123.00 | 123.00 | 122.78 | - | 913,126 |
| Jun 2, 2025 | 126.00 | 127.00 | 122.00 | 123.00 | 122.78 | -3.91% | 1,194,025 |
| May 29, 2025 | 130.50 | 132.00 | 127.00 | 128.00 | 127.77 | -1.16% | 1,331,762 |
| May 28, 2025 | 134.00 | 135.00 | 128.00 | 129.50 | 129.27 | -1.15% | 1,610,015 |
| May 27, 2025 | 134.50 | 135.50 | 130.50 | 131.00 | 130.77 | -1.87% | 2,056,346 |
| May 26, 2025 | 135.50 | 138.00 | 133.50 | 133.50 | 133.26 | -1.48% | 2,290,693 |
| May 23, 2025 | 137.00 | 138.00 | 135.00 | 135.50 | 135.26 | -0.73% | 1,903,253 |