Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan · Delayed Price · Currency is TWD 179.00
-11.00 (-5.79%)
Apr 24, 2026, 1:30 PM CST
Hiwin Mikrosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 193.00 | 193.00 | 171.00 | 179.00 | 179.00 | -5.79% | 1,665,053 |
| 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% | 1,587,614 |
| 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% | 10,180,407 |
| Apr 14, 2026 | 199.00 | 199.50 | 178.00 | 192.50 | 192.50 | 6.06% | 17,756,726 |
| 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% | 11,188,156 |
| 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% | 5,655,115 |
| 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 |
| Mar 23, 2026 | 115.00 | 124.00 | 114.50 | 120.00 | 120.00 | 1.27% | 1,138,161 |
| Mar 20, 2026 | 120.00 | 121.00 | 115.50 | 118.50 | 118.50 | -0.42% | 553,056 |
| Mar 19, 2026 | 120.00 | 122.50 | 118.00 | 119.00 | 119.00 | -1.65% | 650,334 |
| Mar 18, 2026 | 122.00 | 122.50 | 119.00 | 121.00 | 121.00 | 0.83% | 537,800 |
| Mar 17, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 795,813 |
| Mar 16, 2026 | 124.00 | 126.50 | 122.00 | 123.00 | 123.00 | 1.23% | 1,206,557 |
| Mar 13, 2026 | 120.50 | 123.50 | 119.50 | 121.50 | 121.50 | -0.82% | 785,313 |
| Mar 12, 2026 | 120.00 | 124.00 | 119.50 | 122.50 | 122.50 | 1.24% | 1,459,970 |
| Mar 11, 2026 | 117.00 | 121.50 | 116.00 | 121.00 | 121.00 | 5.22% | 1,099,444 |
| Mar 10, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5.99% | 804,291 |
| Mar 9, 2026 | 108.00 | 112.50 | 106.50 | 108.50 | 108.50 | -8.05% | 1,355,066 |
| Mar 6, 2026 | 120.00 | 120.50 | 116.00 | 118.00 | 118.00 | -3.28% | 1,037,847 |
| Mar 5, 2026 | 123.50 | 126.50 | 120.00 | 122.00 | 122.00 | 0.83% | 1,736,165 |
| Mar 4, 2026 | 120.50 | 125.00 | 117.50 | 121.00 | 121.00 | -2.02% | 2,544,315 |
| Mar 3, 2026 | 125.50 | 126.00 | 119.00 | 123.50 | 123.50 | -1.59% | 2,192,525 |
| Mar 2, 2026 | 114.00 | 129.00 | 114.00 | 125.50 | 125.50 | 5.91% | 4,267,979 |
| Feb 26, 2026 | 115.50 | 119.00 | 115.00 | 118.50 | 118.50 | 2.60% | 797,634 |
| Feb 25, 2026 | 118.00 | 118.00 | 114.00 | 115.50 | 115.50 | -2.12% | 724,866 |
| Feb 24, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 550,626 |
| Feb 23, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2.20% | 746,276 |
| Feb 11, 2026 | 114.50 | 114.50 | 111.50 | 113.50 | 113.50 | -0.87% | 480,763 |
| Feb 10, 2026 | 114.00 | 118.00 | 112.00 | 114.50 | 114.50 | 0.88% | 690,874 |
| Feb 9, 2026 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 6.57% | 980,847 |
| Feb 6, 2026 | 110.00 | 110.50 | 106.00 | 106.50 | 106.50 | -5.33% | 1,119,790 |
| Feb 5, 2026 | 116.00 | 116.00 | 111.50 | 112.50 | 112.50 | -3.43% | 671,909 |
| Feb 4, 2026 | 112.50 | 117.50 | 111.50 | 116.50 | 116.50 | 4.02% | 977,743 |
| Feb 3, 2026 | 113.00 | 113.50 | 109.50 | 112.00 | 112.00 | 2.28% | 584,657 |
| Feb 2, 2026 | 113.50 | 115.00 | 108.50 | 109.50 | 109.50 | -6.01% | 1,321,687 |