Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
116.50
-1.50 (-1.27%)
Sep 30, 2025, 1:35 PM CST

Hiwin Mikrosystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025118.00118.50115.00116.50116.50-1.27%631,614
Sep 26, 2025121.50121.50116.50118.00118.00-3.67%1,364,231
Sep 25, 2025120.00124.50120.00122.50122.502.08%1,727,721
Sep 24, 2025121.00121.50118.00120.00120.00-737,881
Sep 23, 2025121.00123.00119.50120.00120.00-0.41%767,123
Sep 22, 2025123.50125.50120.00120.50120.50-1,072,814
Sep 19, 2025120.00121.00118.50120.50120.501.69%744,516
Sep 18, 2025119.00120.50118.00118.50118.50-0.42%788,936
Sep 17, 2025119.50121.00119.00119.00119.00-0.42%446,503
Sep 16, 2025120.00120.50118.00119.50119.50-0.42%694,677
Sep 15, 2025121.00121.50119.00120.00120.00-1.64%616,831
Sep 12, 2025124.00125.00121.50122.00122.000.83%1,084,234
Sep 11, 2025126.00126.00120.00121.00121.00-2.42%1,265,551
Sep 10, 2025126.50127.50123.50124.00124.00-0.40%1,642,729
Sep 9, 2025121.50132.00121.50124.50124.503.32%6,377,245
Sep 8, 2025122.50123.50118.50120.50120.50-2.03%1,413,245
Sep 5, 2025122.50125.00122.00123.00123.001.23%1,553,065
Sep 4, 2025122.00126.00120.00121.50121.501.67%1,838,103
Sep 3, 2025120.50122.50119.50119.50119.50-0.42%882,732
Sep 2, 2025124.00125.50118.00120.00120.00-1.64%1,797,672
Sep 1, 2025124.00127.50122.00122.00122.00-2.01%2,037,565
Aug 29, 2025128.00128.50124.00124.50124.50-1.19%1,306,615
Aug 28, 2025127.00130.00125.50126.00126.00-0.79%2,057,584
Aug 27, 2025132.50133.00127.00127.00127.00-1.93%4,205,622
Aug 26, 2025129.00131.00122.50129.50129.500.78%8,515,250
Aug 25, 2025121.50128.50121.50128.50128.509.83%4,443,625
Aug 22, 2025122.00122.50116.00117.00117.00-3.31%1,324,368
Aug 21, 2025122.00126.00120.50121.00121.000.83%1,378,903
Aug 20, 2025124.00127.00119.50120.00120.00-4.38%2,471,072
Aug 19, 2025128.50129.00123.50125.50125.50-1.95%2,158,458
Aug 18, 2025126.00130.50123.00128.00128.000.79%3,812,708
Aug 15, 2025124.50127.00123.00127.00127.002.42%2,335,096
Aug 14, 2025125.50126.50123.00124.00124.00-0.80%1,741,809
Aug 13, 2025123.50127.50122.00125.00125.003.31%6,031,742
Aug 12, 2025121.50122.00119.50121.00121.00-0.82%1,290,359
Aug 11, 2025122.50123.00119.50122.00122.00-3,264,215
Aug 8, 2025115.50124.50115.00122.00122.007.02%6,788,924
Aug 7, 2025113.50115.50113.50114.00114.000.88%641,404
Aug 6, 2025114.00114.50112.50113.00113.00-2.16%569,582
Aug 5, 2025114.50117.00114.50115.50115.500.87%1,220,090
Aug 4, 2025110.00115.00109.00114.50114.502.23%1,195,235
Aug 1, 2025109.00114.50106.50112.00112.00-0.88%1,628,682
Jul 31, 2025115.50116.00112.50113.00113.00-0.88%1,059,245
Jul 30, 2025117.00118.50113.50114.00114.000.88%1,748,230
Jul 29, 2025117.00117.00112.50113.00113.00-2.59%1,104,342
Jul 28, 2025115.50117.50114.00116.00116.00-719,813
Jul 25, 2025116.00116.50114.00116.00116.00-0.85%777,174
Jul 24, 2025117.50118.50114.50117.00117.000.43%1,078,585
Jul 23, 2025115.00121.00114.50116.50116.503.10%3,723,990
Jul 22, 2025118.50119.00112.00113.00113.00-5.04%1,545,232