Haiwan International Development Co., Ltd (TPEX:3252)
Taiwan · Delayed Price · Currency is TWD 19.95
-0.05 (-0.25%)
Sep 12, 2025, 1:30 PM CST
TPEX:3252 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20.00 | 20.35 | 19.95 | 19.95 | 19.95 | -0.25% | 88,002 |
| Sep 11, 2025 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -1.48% | 77,102 |
| Sep 10, 2025 | 19.95 | 20.45 | 19.95 | 20.30 | 20.30 | 1.75% | 21,558 |
| Sep 9, 2025 | 20.00 | 20.05 | 19.90 | 19.95 | 19.95 | -0.75% | 37,000 |
| Sep 8, 2025 | 20.30 | 20.30 | 19.95 | 20.10 | 20.10 | -0.74% | 138,021 |
| Sep 5, 2025 | 20.60 | 20.60 | 20.25 | 20.25 | 20.25 | - | 139,066 |
| Sep 4, 2025 | 20.25 | 20.25 | 19.85 | 20.25 | 20.25 | 1.00% | 103,408 |
| Sep 3, 2025 | 20.10 | 20.10 | 19.70 | 20.05 | 20.05 | 1.26% | 84,277 |
| Sep 2, 2025 | 20.00 | 20.00 | 19.65 | 19.80 | 19.80 | -0.25% | 75,339 |
| Sep 1, 2025 | 19.75 | 19.85 | 19.70 | 19.85 | 19.85 | - | 87,136 |
| Aug 29, 2025 | 19.80 | 19.95 | 19.75 | 19.85 | 19.85 | - | 48,268 |
| Aug 28, 2025 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | -0.50% | 188,057 |
| Aug 27, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 0.76% | 182,674 |
| Aug 26, 2025 | 19.75 | 19.95 | 19.70 | 19.80 | 19.80 | -0.25% | 191,000 |
| Aug 25, 2025 | 19.85 | 20.00 | 19.85 | 19.85 | 19.85 | 0.25% | 57,034 |
| Aug 22, 2025 | 19.75 | 19.90 | 19.75 | 19.80 | 19.80 | - | 64,251 |
| Aug 21, 2025 | 19.85 | 20.05 | 19.30 | 19.80 | 19.80 | -0.25% | 31,000 |
| Aug 20, 2025 | 19.85 | 19.90 | 19.85 | 19.85 | 19.85 | - | 14,002 |
| Aug 19, 2025 | 19.75 | 19.90 | 19.75 | 19.85 | 19.85 | 0.51% | 50,402 |
| Aug 18, 2025 | 19.75 | 19.90 | 19.70 | 19.75 | 19.75 | -0.25% | 70,315 |
| Aug 15, 2025 | 19.75 | 20.00 | 19.75 | 19.80 | 19.80 | 0.25% | 23,252 |
| Aug 14, 2025 | 19.95 | 19.95 | 19.75 | 19.75 | 19.75 | -0.25% | 29,000 |
| Aug 13, 2025 | 19.95 | 19.95 | 19.80 | 19.80 | 19.80 | - | 19,000 |
| Aug 12, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | -0.25% | 60,243 |
| Aug 11, 2025 | 19.15 | 20.15 | 19.15 | 19.85 | 19.85 | -0.25% | 8,000 |
| Aug 8, 2025 | 19.90 | 19.95 | 19.90 | 19.90 | 19.90 | -0.25% | 53,001 |
| Aug 7, 2025 | 19.90 | 20.00 | 19.90 | 19.95 | 19.95 | 0.25% | 57,002 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.25% | 3,001 |
| Aug 5, 2025 | 19.90 | 20.00 | 19.80 | 19.95 | 19.95 | 0.25% | 86,000 |
| Aug 4, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 1.27% | 141,757 |
| Aug 1, 2025 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | -0.25% | 10,003 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.60 | 19.70 | 19.70 | -0.51% | 128,000 |
| Jul 30, 2025 | 19.95 | 20.00 | 19.70 | 19.80 | 19.80 | - | 14,001 |
| Jul 29, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | -0.50% | 6,100 |
| Jul 28, 2025 | 20.00 | 20.00 | 19.75 | 19.90 | 19.90 | - | 22,000 |
| Jul 25, 2025 | 20.00 | 20.00 | 19.80 | 19.90 | 19.90 | -0.25% | 50,446 |
| Jul 24, 2025 | 20.20 | 20.20 | 19.90 | 19.95 | 19.95 | -0.50% | 292,675 |
| Jul 23, 2025 | 20.00 | 20.05 | 20.00 | 20.05 | 20.05 | - | 369,000 |
| Jul 22, 2025 | 19.85 | 20.05 | 19.85 | 20.05 | 20.05 | -0.25% | 2,000 |
| Jul 21, 2025 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | 0.75% | 193,029 |
| Jul 18, 2025 | 20.25 | 20.25 | 19.95 | 19.95 | 19.95 | -0.25% | 73,000 |
| Jul 17, 2025 | 20.00 | 20.15 | 19.95 | 20.00 | 20.00 | - | 60,000 |
| Jul 16, 2025 | 20.25 | 20.25 | 19.95 | 20.00 | 20.00 | -0.50% | 96,134 |
| Jul 15, 2025 | 20.35 | 20.35 | 19.95 | 20.10 | 20.10 | -0.50% | 99,171 |
| Jul 14, 2025 | 19.80 | 20.30 | 19.80 | 20.20 | 20.20 | 2.02% | 430,432 |
| Jul 11, 2025 | 19.80 | 19.90 | 19.60 | 19.80 | 19.80 | - | 230,000 |
| Jul 10, 2025 | 19.75 | 19.80 | 19.70 | 19.80 | 19.80 | 0.25% | 87,200 |
| Jul 9, 2025 | 19.75 | 19.75 | 19.70 | 19.75 | 19.75 | - | 80,000 |
| Jul 8, 2025 | 19.65 | 19.75 | 19.65 | 19.75 | 19.75 | 0.25% | 78,000 |
| Jul 7, 2025 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -1.25% | 5,121 |