Hengs Technology Co., Ltd. (TPE:4582)
Taiwan · Delayed Price · Currency is TWD 22.00
-0.10 (-0.45%)
At close: Oct 8, 2026
Hengs Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 27,689 |
| Oct 7, 2026 | 22.00 | 22.15 | 22.00 | 22.10 | 22.10 | 0.45% | 48,468 |
| Oct 6, 2026 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | -0.45% | 118,842 |
| Oct 5, 2026 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | -0.45% | 141,169 |
| Oct 2, 2026 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -0.89% | 76,585 |
| Oct 1, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 33,230 |
| Sep 30, 2026 | 22.20 | 22.55 | 22.20 | 22.50 | 22.50 | 1.35% | 132,010 |
| Sep 29, 2026 | 22.45 | 22.45 | 22.20 | 22.20 | 22.20 | -1.11% | 23,001 |
| Sep 24, 2026 | 22.40 | 22.45 | 22.30 | 22.45 | 22.45 | 0.22% | 14,400 |
| Sep 23, 2026 | 22.50 | 22.50 | 22.35 | 22.40 | 22.40 | -1.10% | 31,100 |
| Sep 22, 2026 | 22.40 | 22.65 | 22.30 | 22.65 | 22.65 | 1.12% | 47,000 |
| Sep 21, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.22% | 49,675 |
| Sep 18, 2026 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | 0.67% | 18,560 |
| Sep 17, 2026 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | - | 54,017 |
| Sep 16, 2026 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | 0.68% | 27,691 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.10 | 22.15 | 22.15 | -0.89% | 51,198 |
| Sep 14, 2026 | 22.30 | 22.50 | 22.10 | 22.35 | 22.35 | -1.54% | 86,842 |
| Sep 11, 2026 | 23.00 | 23.60 | 22.10 | 22.70 | 22.70 | -0.87% | 80,285 |
| Sep 10, 2026 | 23.05 | 23.05 | 22.75 | 22.90 | 22.90 | -0.87% | 57,602 |
| Sep 9, 2026 | 22.95 | 23.10 | 22.80 | 23.10 | 23.10 | 0.43% | 55,158 |
| Sep 8, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -0.22% | 42,806 |
| Sep 7, 2026 | 23.60 | 23.60 | 23.05 | 23.05 | 23.05 | -1.91% | 105,525 |
| Sep 4, 2026 | 23.65 | 23.80 | 23.20 | 23.50 | 23.50 | 0.43% | 52,250 |
| Sep 3, 2026 | 23.25 | 23.80 | 23.25 | 23.40 | 23.40 | -0.85% | 34,030 |
| Sep 2, 2026 | 23.60 | 23.65 | 22.85 | 23.60 | 23.60 | -0.63% | 102,560 |
| Sep 1, 2026 | 23.55 | 24.00 | 23.55 | 23.75 | 23.75 | 0.85% | 42,200 |
| Aug 31, 2026 | 23.35 | 23.55 | 23.25 | 23.55 | 23.55 | 0.64% | 41,090 |
| Aug 28, 2026 | 23.50 | 23.50 | 23.25 | 23.40 | 23.40 | -0.43% | 28,100 |
| Aug 27, 2026 | 23.45 | 23.55 | 23.30 | 23.50 | 23.50 | 1.29% | 49,400 |
| Aug 26, 2026 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 2.83% | 112,658 |
| Aug 25, 2026 | 23.55 | 23.80 | 23.35 | 23.35 | 22.56 | -1.06% | 88,052 |
| Aug 24, 2026 | 23.90 | 23.95 | 23.15 | 23.60 | 22.80 | -0.42% | 125,300 |
| Aug 21, 2026 | 25.50 | 25.50 | 23.00 | 23.70 | 22.90 | 0.21% | 443,300 |
| Aug 20, 2026 | 23.60 | 23.65 | 23.30 | 23.65 | 22.85 | 0.64% | 74,145 |
| Aug 19, 2026 | 24.00 | 24.00 | 23.30 | 23.50 | 22.71 | -2.08% | 247,248 |
| Aug 18, 2026 | 24.35 | 24.60 | 23.60 | 24.00 | 23.19 | -2.24% | 225,528 |
| Aug 17, 2026 | 25.50 | 25.50 | 24.50 | 24.55 | 23.72 | -3.73% | 283,702 |
| Aug 14, 2026 | 25.60 | 25.95 | 24.85 | 25.50 | 24.64 | 0.99% | 204,678 |
| Aug 13, 2026 | 25.50 | 25.90 | 25.00 | 25.25 | 24.40 | -0.39% | 218,705 |
| Aug 12, 2026 | 26.80 | 26.80 | 25.15 | 25.35 | 24.49 | -6.80% | 875,337 |
| Aug 11, 2026 | 27.50 | 27.90 | 26.20 | 27.20 | 26.28 | -6.04% | 598,550 |
| Aug 10, 2026 | 29.00 | 29.30 | 28.85 | 28.95 | 27.97 | -0.17% | 176,751 |
| Aug 7, 2026 | 28.65 | 29.35 | 28.65 | 29.00 | 28.02 | 2.11% | 174,826 |
| Aug 6, 2026 | 28.30 | 28.45 | 28.05 | 28.40 | 27.44 | 0.18% | 107,510 |
| Aug 5, 2026 | 27.75 | 28.95 | 27.75 | 28.35 | 27.39 | 3.09% | 281,831 |
| Aug 4, 2026 | 27.00 | 27.60 | 27.00 | 27.50 | 26.57 | 1.48% | 138,008 |
| Aug 3, 2026 | 27.35 | 27.55 | 27.00 | 27.10 | 26.18 | -0.91% | 61,444 |
| Jul 31, 2026 | 27.30 | 27.55 | 26.75 | 27.35 | 26.43 | 2.43% | 107,579 |
| Jul 30, 2026 | 26.50 | 27.35 | 26.45 | 26.70 | 25.80 | -0.56% | 106,312 |
| Jul 29, 2026 | 27.30 | 27.75 | 26.20 | 26.85 | 25.94 | -1.29% | 230,250 |