Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
124.50
-1.50 (-1.19%)
Aug 29, 2025, 2:38 PM CST

Hiwin Mikrosystem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025128.00128.50124.00124.50124.50-1.19%1,194,009
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
Jul 21, 2025118.00119.50116.00119.00119.001.71%1,554,411
Jul 18, 2025116.50122.50116.50117.00117.002.63%3,564,955
Jul 17, 2025113.00116.00112.50114.00114.002.24%1,170,508
Jul 16, 2025113.00114.00111.50111.50111.30-0.45%443,842
Jul 15, 2025113.50114.00111.50112.00111.800.90%410,010
Jul 14, 2025114.00114.00111.00111.00110.80-2.63%322,052
Jul 11, 2025110.00116.00110.00114.00113.803.64%1,717,824
Jul 10, 2025111.50112.50109.00110.00109.80-2.22%890,728
Jul 9, 2025111.00112.50110.00112.50112.301.35%602,844
Jul 8, 2025113.00113.00108.50111.00110.80-2.20%1,064,769
Jul 7, 2025118.00118.00113.50113.50113.30-3.81%1,115,221
Jul 4, 2025122.00125.00118.00118.00117.79-4.07%2,164,761
Jul 3, 2025119.50123.50119.50123.00122.783.36%2,226,970
Jul 2, 2025119.00119.50118.00119.00118.790.85%698,277
Jul 1, 2025120.00123.00118.00118.00117.79-0.84%1,234,048
Jun 30, 2025122.00122.50118.50119.00118.79-2.06%1,168,648
Jun 27, 2025126.00126.50121.00121.50121.28-2.80%2,668,407
Jun 26, 2025119.50130.00119.50125.00124.785.49%9,214,910
Jun 25, 2025120.50121.50118.50118.50118.29-1.66%922,789
Jun 24, 2025117.50121.00116.50120.50120.284.78%1,399,648
Jun 23, 2025110.00115.50110.00115.00114.791.77%802,230