Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 203.50
-11.50 (-5.35%)
Oct 22, 2026, 2:39 PM CST
Hiwin Mikrosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 218.00 | 218.50 | 203.00 | 203.50 | 203.50 | -5.35% | 833,908 |
| Oct 21, 2026 | 209.50 | 217.50 | 208.50 | 215.00 | 215.00 | 5.91% | 967,982 |
| Oct 20, 2026 | 205.50 | 210.50 | 200.00 | 203.00 | 203.00 | -0.73% | 637,881 |
| Oct 19, 2026 | 200.00 | 205.00 | 196.00 | 204.50 | 204.50 | -1.68% | 1,235,821 |
| Oct 16, 2026 | 207.00 | 211.00 | 205.00 | 208.00 | 208.00 | 1.22% | 656,437 |
| Oct 15, 2026 | 217.00 | 218.00 | 205.00 | 205.50 | 205.50 | -8.26% | 2,042,637 |
| Oct 14, 2026 | 226.50 | 234.00 | 223.00 | 224.00 | 224.00 | -0.44% | 1,416,561 |
| Oct 13, 2026 | 231.50 | 231.50 | 220.00 | 225.00 | 225.00 | -3.64% | 1,392,011 |
| Oct 12, 2026 | 225.00 | 238.00 | 218.50 | 233.50 | 233.50 | 2.19% | 2,095,670 |
| Oct 8, 2026 | 232.00 | 232.00 | 226.00 | 228.50 | 228.50 | -1.51% | 615,355 |
| Oct 7, 2026 | 235.00 | 239.50 | 228.00 | 232.00 | 232.00 | - | 1,738,527 |
| Oct 6, 2026 | 240.00 | 240.00 | 231.00 | 232.00 | 232.00 | -1.28% | 939,386 |
| Oct 5, 2026 | 239.00 | 243.50 | 235.00 | 235.00 | 235.00 | 0.43% | 1,792,947 |
| Oct 2, 2026 | 238.00 | 239.50 | 232.50 | 234.00 | 234.00 | -1.47% | 1,205,969 |
| Oct 1, 2026 | 237.00 | 238.50 | 230.50 | 237.50 | 237.50 | 0.64% | 1,063,983 |
| Sep 30, 2026 | 242.00 | 243.00 | 235.50 | 236.00 | 236.00 | -2.07% | 2,001,719 |
| Sep 29, 2026 | 226.00 | 241.00 | 224.50 | 241.00 | 241.00 | 7.11% | 2,493,007 |
| Sep 24, 2026 | 223.50 | 225.00 | 219.00 | 225.00 | 225.00 | 0.67% | 803,837 |
| Sep 23, 2026 | 235.00 | 235.00 | 222.50 | 223.50 | 223.50 | -3.66% | 1,997,274 |
| Sep 22, 2026 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | -0.64% | 1,065,758 |
| Sep 21, 2026 | 240.00 | 241.50 | 233.00 | 233.50 | 233.50 | -2.71% | 1,595,336 |
| Sep 20, 2026 | 236.00 | 249.00 | 229.00 | 240.00 | 240.00 | - | 282,799 |
| Sep 18, 2026 | 236.00 | 240.00 | 229.00 | 240.00 | 240.00 | 3.67% | 2,048,518 |
| Sep 17, 2026 | 234.00 | 237.50 | 230.50 | 231.50 | 231.50 | -0.64% | 1,252,542 |
| Sep 16, 2026 | 230.00 | 234.50 | 228.00 | 233.00 | 233.00 | 1.08% | 1,353,618 |
| Sep 15, 2026 | 224.00 | 237.50 | 223.50 | 230.50 | 230.50 | 1.10% | 1,857,842 |
| Sep 14, 2026 | 238.00 | 238.50 | 227.50 | 228.00 | 228.00 | -5.79% | 2,983,328 |
| 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% | 3,520,267 |
| 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% | 7,351,242 |
| Sep 1, 2026 | 215.00 | 237.00 | 215.00 | 230.50 | 230.50 | 6.47% | 3,703,735 |
| 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% | 1,048,318 |
| 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 |