Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 220.00
-9.00 (-3.93%)
Jun 5, 2026, 9:54 AM CST
Hiwin Mikrosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 229.50 | 231.50 | 223.00 | 229.00 | 229.00 | -1.72% | 1,834,632 |
| Jun 3, 2026 | 240.00 | 243.00 | 232.00 | 233.00 | 233.00 | -2.10% | 2,818,105 |
| Jun 2, 2026 | 264.00 | 265.00 | 237.00 | 238.00 | 238.00 | -9.51% | 5,505,260 |
| Jun 1, 2026 | 268.00 | 273.00 | 263.00 | 263.00 | 263.00 | -1.31% | 3,150,705 |
| May 29, 2026 | 261.00 | 272.00 | 258.00 | 266.50 | 266.50 | 4.31% | 3,922,511 |
| May 28, 2026 | 270.50 | 273.50 | 250.50 | 255.50 | 255.50 | -6.41% | 4,643,100 |
| May 27, 2026 | 288.00 | 291.00 | 271.50 | 273.00 | 273.00 | -4.04% | 5,359,708 |
| May 26, 2026 | 278.00 | 289.00 | 271.00 | 284.50 | 284.50 | 2.71% | 7,667,849 |
| May 25, 2026 | 263.50 | 283.50 | 262.00 | 277.00 | 277.00 | 5.93% | 6,889,135 |
| May 22, 2026 | 252.00 | 270.00 | 250.50 | 261.50 | 261.50 | 5.44% | 4,359,153 |
| May 21, 2026 | 242.00 | 250.50 | 237.50 | 248.00 | 248.00 | 4.86% | 3,331,931 |
| May 20, 2026 | 252.00 | 252.00 | 231.50 | 236.50 | 236.50 | -6.15% | 3,869,589 |
| May 19, 2026 | 256.00 | 261.50 | 245.00 | 252.00 | 252.00 | -2.51% | 4,461,957 |
| May 18, 2026 | 274.00 | 274.00 | 251.50 | 258.50 | 258.50 | -2.64% | 8,984,533 |
| May 15, 2026 | 240.50 | 265.50 | 240.50 | 265.50 | 265.50 | 9.94% | 8,639,594 |
| May 14, 2026 | 250.00 | 252.00 | 239.00 | 241.50 | 241.50 | -2.82% | 4,658,206 |
| May 13, 2026 | 255.00 | 256.00 | 242.00 | 248.50 | 248.50 | -3.68% | 4,224,213 |
| May 12, 2026 | 251.50 | 264.50 | 249.00 | 258.00 | 258.00 | 2.99% | 8,874,195 |
| May 11, 2026 | 230.00 | 250.50 | 229.00 | 250.50 | 250.50 | 9.87% | 6,996,979 |
| May 8, 2026 | 238.00 | 240.50 | 218.00 | 228.00 | 228.00 | -5.79% | 7,370,350 |
| May 7, 2026 | 236.00 | 249.50 | 228.00 | 242.00 | 242.00 | 3.86% | 7,376,729 |
| May 6, 2026 | 237.00 | 240.50 | 220.00 | 233.00 | 233.00 | -1.48% | 7,157,496 |
| May 5, 2026 | 242.00 | 248.00 | 231.00 | 236.50 | 236.50 | 1.50% | 8,782,316 |
| May 4, 2026 | 232.50 | 243.00 | 210.00 | 233.00 | 233.00 | 4.95% | 18,931,570 |
| Apr 30, 2026 | 198.00 | 222.00 | 193.50 | 222.00 | 222.00 | 9.90% | 10,276,060 |
| Apr 29, 2026 | 201.00 | 215.00 | 201.00 | 202.00 | 202.00 | 1.51% | 3,000,281 |
| Apr 28, 2026 | 182.00 | 199.00 | 178.00 | 199.00 | 199.00 | 9.94% | 2,548,901 |
| Apr 27, 2026 | 183.00 | 183.00 | 169.50 | 181.00 | 181.00 | 1.12% | 1,002,319 |
| Apr 24, 2026 | 193.00 | 193.00 | 171.00 | 179.00 | 179.00 | -5.79% | 1,668,175 |
| Apr 23, 2026 | 203.00 | 203.00 | 178.50 | 190.00 | 190.00 | -4.04% | 2,140,907 |
| Apr 22, 2026 | 195.50 | 202.00 | 193.50 | 198.00 | 198.00 | 2.06% | 1,529,966 |
| Apr 21, 2026 | 201.50 | 201.50 | 190.00 | 194.00 | 194.00 | -2.02% | 1,672,651 |
| Apr 20, 2026 | 198.00 | 202.00 | 196.50 | 198.00 | 198.00 | 1.02% | 1,696,958 |
| Apr 17, 2026 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1.55% | 1,955,180 |
| Apr 16, 2026 | 193.50 | 193.50 | 187.00 | 193.00 | 193.00 | -0.26% | 1,603,202 |
| Apr 15, 2026 | 196.50 | 200.50 | 187.50 | 193.50 | 193.50 | 0.52% | 10,180,400 |
| Apr 14, 2026 | 199.00 | 199.50 | 178.00 | 192.50 | 192.50 | 6.06% | 17,756,720 |
| Apr 13, 2026 | 173.00 | 181.50 | 173.00 | 181.50 | 181.50 | 10.00% | 5,591,164 |
| Apr 10, 2026 | 164.00 | 171.00 | 155.00 | 165.00 | 165.00 | 0.92% | 11,188,150 |
| Apr 9, 2026 | 154.00 | 163.50 | 153.00 | 163.50 | 163.50 | 9.73% | 5,584,828 |
| Apr 8, 2026 | 143.00 | 149.00 | 141.50 | 149.00 | 149.00 | 9.96% | 4,827,501 |
| Apr 7, 2026 | 131.50 | 137.00 | 131.00 | 135.50 | 135.50 | 3.83% | 1,879,552 |
| Apr 2, 2026 | 131.50 | 133.50 | 129.50 | 130.50 | 130.50 | -0.76% | 1,328,179 |
| Apr 1, 2026 | 137.50 | 137.50 | 131.00 | 131.50 | 131.50 | 0.38% | 1,868,328 |
| Mar 31, 2026 | 138.00 | 141.50 | 129.00 | 131.00 | 131.00 | -5.07% | 5,658,939 |
| Mar 30, 2026 | 133.00 | 143.00 | 128.00 | 138.00 | 138.00 | 1.85% | 5,900,834 |
| Mar 27, 2026 | 135.00 | 137.00 | 132.00 | 135.50 | 135.50 | -1.45% | 2,554,817 |
| Mar 26, 2026 | 132.50 | 141.00 | 124.50 | 137.50 | 137.50 | 6.59% | 8,001,181 |
| Mar 25, 2026 | 122.00 | 130.50 | 120.50 | 129.00 | 129.00 | 8.40% | 3,975,391 |
| Mar 24, 2026 | 123.50 | 124.50 | 119.00 | 119.00 | 119.00 | -0.83% | 793,943 |