Skip to main content
logo
Hengs Technology Co., Ltd. (TPE:4582)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
23.20
+0.64 (2.83%)
At close: Aug 26, 2026

Hengs Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202623.5523.8023.3523.3522.56-1.06%88,052
Aug 24, 202623.9023.9523.1523.6022.80-0.42%125,300
Aug 21, 202625.5025.5023.0023.7022.900.21%443,300
Aug 20, 202623.6023.6523.3023.6522.850.64%74,145
Aug 19, 202624.0024.0023.3023.5022.71-2.08%247,248
Aug 18, 202624.3524.6023.6024.0023.19-2.24%225,528
Aug 17, 202625.5025.5024.5024.5523.72-3.73%283,702
Aug 14, 202625.6025.9524.8525.5024.640.99%204,678
Aug 13, 202625.5025.9025.0025.2524.40-0.39%218,705
Aug 12, 202626.8026.8025.1525.3524.49-6.80%875,337
Aug 11, 202627.5027.9026.2027.2026.28-6.04%598,550
Aug 10, 202629.0029.3028.8528.9527.97-0.17%176,751
Aug 7, 202628.6529.3528.6529.0028.022.11%174,826
Aug 6, 202628.3028.4528.0528.4027.440.18%107,510
Aug 5, 202627.7528.9527.7528.3527.393.09%281,831
Aug 4, 202627.0027.6027.0027.5026.571.48%138,008
Aug 3, 202627.3527.5527.0027.1026.18-0.91%61,444
Jul 31, 202627.3027.5526.7527.3526.432.43%107,579
Jul 30, 202626.5027.3526.4526.7025.80-0.56%106,312
Jul 29, 202627.3027.7526.2026.8525.94-1.29%230,250
Jul 28, 202627.5027.5026.5527.2026.28-2.68%155,998
Jul 27, 202628.7028.7027.5027.9527.01-1.93%147,624
Jul 24, 202628.3528.6527.9528.5027.54-73,740
Jul 23, 202628.7029.4028.4028.5027.540.35%173,579
Jul 22, 202628.5028.6027.9528.4027.440.71%92,536
Jul 21, 202627.2528.9027.2528.2027.253.49%398,130
Jul 20, 202627.9028.1527.2027.2526.33-1.98%195,774
Jul 17, 202628.0028.3526.9527.8026.86-0.71%265,914
Jul 16, 202627.6029.0527.1528.0027.051.45%325,958
Jul 15, 202627.1028.2027.1027.6026.672.60%367,040
Jul 14, 202626.9027.1525.6526.9025.99-207,916
Jul 13, 202626.7527.2026.5026.9025.992.28%206,592
Jul 9, 202626.4026.5026.1526.3025.41-0.94%90,938
Jul 8, 202627.5527.5526.4026.5525.65-3.10%127,090
Jul 7, 202627.7027.8526.6527.4026.47-1.08%297,334
Jul 6, 202628.0028.9527.6027.7026.761.47%360,664
Jul 3, 202626.3027.5026.3027.3026.381.87%299,494
Jul 2, 202625.3526.8025.3026.8025.895.93%91,050
Jul 1, 202625.5525.7025.2025.3024.45-0.98%71,425
Jun 30, 202624.7025.6024.7025.5524.694.29%119,076
Jun 29, 202624.4525.0024.4524.5023.670.41%84,437
Jun 26, 202625.3025.3024.4024.4023.58-2.98%200,112
Jun 25, 202625.5025.5025.0525.1524.30-1.18%99,596
Jun 24, 202625.3025.5025.1525.4524.59-0.20%88,677
Jun 23, 202626.2026.2025.5025.5024.64-2.86%147,840
Jun 22, 202627.0027.5526.2526.2525.36-1.13%522,229
Jun 18, 202626.2026.7526.1026.5525.652.12%218,102
Jun 17, 202625.7526.3025.5026.0025.120.97%209,200
Jun 16, 202626.0526.1525.6025.7524.88-1.53%387,000
Jun 15, 202626.0526.2525.6026.1525.270.58%475,541