Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 228.00
-14.00 (-5.79%)
Sep 14, 2026, 1:30 PM CST
Hiwin Mikrosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 238.00 | 238.50 | 227.50 | 228.00 | 228.00 | -5.79% | 2,978,771 |
| Sep 11, 2026 | 234.00 | 250.00 | 232.50 | 242.00 | 242.00 | 1.68% | 3,945,958 |
| Sep 10, 2026 | 241.00 | 244.50 | 233.00 | 238.00 | 238.00 | -2.46% | 2,857,031 |
| Sep 9, 2026 | 239.00 | 249.00 | 236.50 | 244.00 | 244.00 | 3.61% | 4,290,540 |
| Sep 8, 2026 | 249.50 | 252.00 | 230.50 | 235.50 | 235.50 | -4.66% | 4,225,651 |
| Sep 7, 2026 | 250.00 | 258.00 | 245.00 | 247.00 | 247.00 | 3.78% | 6,096,261 |
| Sep 4, 2026 | 236.00 | 239.50 | 223.00 | 238.00 | 238.00 | 3.03% | 3,509,460 |
| Sep 3, 2026 | 250.00 | 251.50 | 229.50 | 231.00 | 231.00 | -4.55% | 9,012,781 |
| Sep 2, 2026 | 229.00 | 252.00 | 227.50 | 242.00 | 242.00 | 4.99% | 7,341,855 |
| Sep 1, 2026 | 215.00 | 237.00 | 215.00 | 230.50 | 230.50 | 6.47% | 3,697,249 |
| Aug 31, 2026 | 211.00 | 219.50 | 208.50 | 216.50 | 216.50 | 0.23% | 1,246,830 |
| Aug 28, 2026 | 220.50 | 223.00 | 208.50 | 216.00 | 216.00 | 0.23% | 1,949,063 |
| Aug 27, 2026 | 204.00 | 220.50 | 204.00 | 215.50 | 215.50 | 6.16% | 2,595,106 |
| Aug 26, 2026 | 199.00 | 204.00 | 195.50 | 203.00 | 203.00 | 3.05% | 1,034,928 |
| Aug 25, 2026 | 197.50 | 197.50 | 190.50 | 197.00 | 197.00 | -0.51% | 1,047,764 |
| Aug 24, 2026 | 207.00 | 207.00 | 198.00 | 198.00 | 198.00 | -2.22% | 1,011,856 |
| Aug 21, 2026 | 208.00 | 208.50 | 199.00 | 202.50 | 202.50 | -2.64% | 1,584,800 |
| Aug 20, 2026 | 213.00 | 228.50 | 206.50 | 208.00 | 208.00 | - | 5,311,189 |
| Aug 19, 2026 | 206.50 | 219.00 | 205.00 | 208.00 | 208.00 | -1.19% | 1,528,579 |
| Aug 18, 2026 | 223.50 | 226.50 | 209.00 | 210.50 | 210.50 | -6.65% | 1,617,769 |
| Aug 17, 2026 | 220.00 | 233.00 | 220.00 | 225.50 | 225.50 | 2.04% | 2,760,470 |
| Aug 14, 2026 | 224.00 | 226.50 | 217.50 | 221.00 | 221.00 | -1.34% | 1,287,472 |
| Aug 13, 2026 | 228.00 | 235.50 | 222.50 | 224.00 | 224.00 | -1.32% | 4,165,130 |
| Aug 12, 2026 | 217.00 | 231.00 | 217.00 | 227.00 | 227.00 | 3.89% | 2,231,864 |
| Aug 11, 2026 | 223.50 | 226.00 | 216.00 | 218.50 | 218.50 | -3.53% | 1,684,823 |
| Aug 10, 2026 | 223.50 | 232.50 | 214.50 | 226.50 | 226.50 | 3.90% | 3,149,130 |
| Aug 7, 2026 | 222.50 | 238.00 | 217.50 | 218.00 | 218.00 | -0.23% | 7,920,499 |
| Aug 6, 2026 | 216.50 | 227.50 | 214.50 | 218.50 | 218.50 | 0.23% | 3,282,531 |
| Aug 5, 2026 | 209.00 | 221.00 | 205.50 | 218.00 | 218.00 | 8.46% | 3,119,454 |
| Aug 4, 2026 | 197.00 | 210.50 | 196.50 | 201.00 | 201.00 | 2.03% | 1,415,612 |
| Aug 3, 2026 | 176.00 | 198.50 | 176.00 | 197.00 | 197.00 | 9.14% | 1,325,982 |
| Jul 31, 2026 | 178.00 | 180.50 | 174.00 | 180.50 | 180.50 | 9.73% | 798,840 |
| Jul 30, 2026 | 176.00 | 178.50 | 162.00 | 164.50 | 164.50 | -6.53% | 1,634,113 |
| Jul 29, 2026 | 182.50 | 189.50 | 168.00 | 176.00 | 176.00 | -2.49% | 2,552,373 |
| Jul 28, 2026 | 186.50 | 190.00 | 180.00 | 180.50 | 180.50 | -8.14% | 873,400 |
| Jul 27, 2026 | 191.50 | 196.50 | 186.00 | 196.50 | 196.50 | 2.61% | 612,751 |
| Jul 24, 2026 | 194.50 | 199.50 | 190.00 | 191.50 | 191.50 | -3.77% | 666,859 |
| Jul 23, 2026 | 200.00 | 201.50 | 193.50 | 199.00 | 199.00 | 0.51% | 705,400 |
| Jul 22, 2026 | 194.00 | 203.00 | 194.00 | 198.00 | 198.00 | 3.66% | 1,045,810 |
| Jul 21, 2026 | 190.00 | 193.00 | 187.50 | 191.00 | 191.00 | 1.87% | 526,406 |
| Jul 20, 2026 | 194.50 | 195.00 | 180.00 | 187.50 | 187.50 | -3.35% | 1,361,258 |
| Jul 17, 2026 | 201.00 | 206.00 | 192.50 | 194.00 | 194.00 | -8.06% | 1,438,327 |
| Jul 16, 2026 | 202.00 | 213.50 | 200.00 | 211.00 | 211.00 | 2.43% | 908,937 |
| Jul 15, 2026 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 1.73% | 703,854 |
| Jul 14, 2026 | 208.50 | 210.50 | 190.00 | 202.50 | 202.50 | -3.34% | 2,102,957 |
| Jul 13, 2026 | 220.50 | 227.50 | 208.00 | 209.50 | 209.50 | -3.90% | 1,805,319 |
| Jul 9, 2026 | 224.00 | 225.50 | 216.50 | 218.00 | 218.00 | -1.13% | 1,240,194 |
| Jul 8, 2026 | 223.00 | 229.00 | 216.00 | 220.50 | 220.50 | -0.77% | 1,620,607 |
| Jul 7, 2026 | 242.00 | 244.50 | 221.00 | 223.00 | 222.20 | -6.50% | 3,391,518 |
| Jul 6, 2026 | 228.00 | 240.00 | 225.50 | 238.50 | 237.65 | 7.19% | 3,513,577 |