Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 218.00
+17.00 (8.46%)
Aug 5, 2026, 1:30 PM CST
Hiwin Mikrosystem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 209.00 | 221.00 | 205.50 | 219.00 | - | 8.96% | 3,013,331 |
| 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 |
| Jul 3, 2026 | 237.00 | 237.50 | 222.00 | 222.50 | 221.70 | -5.32% | 4,195,366 |
| Jul 2, 2026 | 212.00 | 235.00 | 210.00 | 235.00 | 234.16 | 9.81% | 2,889,639 |
| Jul 1, 2026 | 213.50 | 223.50 | 212.50 | 214.00 | 213.23 | 1.42% | 1,714,688 |
| Jun 30, 2026 | 209.00 | 211.50 | 206.50 | 211.00 | 210.24 | 3.18% | 719,346 |
| Jun 29, 2026 | 200.00 | 208.50 | 200.00 | 204.50 | 203.77 | 2.00% | 1,141,836 |
| Jun 26, 2026 | 215.00 | 215.00 | 199.00 | 200.50 | 199.78 | -8.45% | 1,645,561 |
| Jun 25, 2026 | 222.00 | 223.50 | 217.50 | 219.00 | 218.22 | - | 1,032,165 |
| Jun 24, 2026 | 222.50 | 223.00 | 214.00 | 219.00 | 218.22 | -3.31% | 1,363,255 |
| Jun 23, 2026 | 236.50 | 236.50 | 223.00 | 226.50 | 225.69 | -4.03% | 2,332,590 |
| Jun 22, 2026 | 226.50 | 237.00 | 225.50 | 236.00 | 235.16 | 6.79% | 3,565,364 |
| Jun 18, 2026 | 204.00 | 221.00 | 202.00 | 221.00 | 220.21 | 9.95% | 2,189,250 |
| Jun 17, 2026 | 206.50 | 208.50 | 197.00 | 201.00 | 200.28 | -2.66% | 1,949,602 |
| Jun 16, 2026 | 218.00 | 218.00 | 205.00 | 206.50 | 205.76 | -3.95% | 1,196,757 |
| Jun 15, 2026 | 209.50 | 215.50 | 208.00 | 215.00 | 214.23 | 6.44% | 1,493,885 |
| Jun 12, 2026 | 206.50 | 207.00 | 199.00 | 202.00 | 201.28 | 2.80% | 1,501,750 |
| Jun 11, 2026 | 200.00 | 204.00 | 191.00 | 196.50 | 195.80 | -2.24% | 2,056,853 |
| Jun 10, 2026 | 210.00 | 216.50 | 200.00 | 201.00 | 200.28 | -6.07% | 1,768,811 |
| Jun 9, 2026 | 213.00 | 217.50 | 208.00 | 214.00 | 213.23 | 1.90% | 1,733,987 |
| Jun 8, 2026 | 198.50 | 214.50 | 198.50 | 210.00 | 209.25 | -4.76% | 2,427,655 |
| Jun 5, 2026 | 228.50 | 233.00 | 215.00 | 220.50 | 219.71 | -3.71% | 2,597,909 |
| Jun 4, 2026 | 229.50 | 231.50 | 223.00 | 229.00 | 228.18 | -1.72% | 1,838,148 |
| Jun 3, 2026 | 240.00 | 243.00 | 232.00 | 233.00 | 232.17 | -2.10% | 2,822,902 |
| Jun 2, 2026 | 264.00 | 265.00 | 237.00 | 238.00 | 237.15 | -9.51% | 5,511,392 |
| Jun 1, 2026 | 268.00 | 273.00 | 263.00 | 263.00 | 262.06 | -1.31% | 3,150,705 |
| May 29, 2026 | 261.00 | 272.00 | 258.00 | 266.50 | 265.55 | 4.31% | 3,922,511 |
| May 28, 2026 | 270.50 | 273.50 | 250.50 | 255.50 | 254.59 | -6.41% | 4,643,100 |
| May 27, 2026 | 288.00 | 291.00 | 271.50 | 273.00 | 272.02 | -4.04% | 5,359,708 |
| May 26, 2026 | 278.00 | 289.00 | 271.00 | 284.50 | 283.48 | 2.71% | 7,667,849 |