Haiwan International Development Co., Ltd (TPEX:3252)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.05 (-0.32%)
Aug 19, 2026, 10:44 AM CST
TPEX:3252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 15.90 | 15.95 | 15.80 | 15.80 | 15.80 | -1.25% | 76,015 |
| Aug 17, 2026 | 15.90 | 16.05 | 15.90 | 16.00 | 16.00 | - | 71,000 |
| Aug 14, 2026 | 16.00 | 16.00 | 15.95 | 16.00 | 16.00 | - | 33,001 |
| Aug 13, 2026 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | 11,244 |
| Aug 12, 2026 | 16.60 | 16.60 | 15.95 | 16.10 | 16.10 | 0.31% | 25,000 |
| Aug 11, 2026 | 16.00 | 16.45 | 16.00 | 16.05 | 16.05 | -2.13% | 89,004 |
| Aug 10, 2026 | 15.85 | 16.60 | 15.85 | 16.40 | 16.40 | 3.47% | 92,002 |
| Aug 7, 2026 | 15.85 | 15.90 | 15.85 | 15.85 | 15.85 | 0.32% | 10,000 |
| Aug 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | 2,000 |
| Aug 5, 2026 | 15.90 | 16.15 | 15.80 | 15.90 | 15.90 | - | 37,002 |
| Aug 4, 2026 | 15.80 | 16.45 | 15.80 | 15.90 | 15.90 | -0.93% | 73,000 |
| Aug 3, 2026 | 15.90 | 16.05 | 15.70 | 16.05 | 16.05 | 0.63% | 22,102 |
| Jul 31, 2026 | 16.15 | 16.15 | 15.85 | 15.95 | 15.95 | -1.24% | 45,372 |
| Jul 30, 2026 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | -1.22% | 42,016 |
| Jul 29, 2026 | 16.15 | 16.50 | 16.15 | 16.35 | 16.35 | -0.61% | 102,008 |
| Jul 28, 2026 | 16.35 | 16.65 | 16.30 | 16.45 | 16.45 | - | 83,008 |
| Jul 27, 2026 | 16.70 | 16.70 | 16.35 | 16.45 | 16.45 | -1.20% | 38,115 |
| Jul 24, 2026 | 17.60 | 17.60 | 16.65 | 16.65 | 16.65 | -2.92% | 40,054 |
| Jul 23, 2026 | 17.10 | 17.60 | 17.10 | 17.15 | 17.15 | - | 13,134 |
| Jul 22, 2026 | 17.10 | 17.40 | 17.10 | 17.15 | 17.15 | -0.58% | 12,070 |
| Jul 21, 2026 | 16.90 | 17.75 | 16.90 | 17.25 | 17.25 | 1.17% | 243,004 |
| Jul 20, 2026 | 17.00 | 17.05 | 16.95 | 17.05 | 17.05 | - | 15,000 |
| Jul 17, 2026 | 17.20 | 17.20 | 17.05 | 17.05 | 17.05 | -1.45% | 33,497 |
| Jul 16, 2026 | 17.25 | 17.40 | 17.25 | 17.30 | 17.30 | -0.29% | 37,000 |
| Jul 15, 2026 | 17.30 | 17.45 | 17.20 | 17.35 | 17.35 | -0.29% | 50,000 |
| Jul 14, 2026 | 17.50 | 17.50 | 17.25 | 17.40 | 17.40 | -0.57% | 52,001 |
| Jul 13, 2026 | 17.65 | 17.65 | 17.15 | 17.50 | 17.50 | -1.13% | 42,003 |
| Jul 9, 2026 | 17.55 | 17.70 | 17.50 | 17.70 | 17.70 | 0.85% | 41,001 |
| Jul 8, 2026 | 17.60 | 18.05 | 17.55 | 17.55 | 17.55 | -0.28% | 45,001 |
| Jul 7, 2026 | 17.75 | 17.85 | 17.60 | 17.60 | 17.60 | -1.68% | 60,094 |
| Jul 6, 2026 | 17.80 | 18.10 | 17.70 | 17.90 | 17.90 | -0.28% | 103,567 |
| Jul 3, 2026 | 17.80 | 17.95 | 17.75 | 17.95 | 17.95 | -0.83% | 22,051 |
| Jul 2, 2026 | 17.60 | 18.10 | 17.60 | 18.10 | 18.10 | 2.84% | 7,003 |
| Jul 1, 2026 | 18.20 | 18.20 | 17.55 | 17.60 | 17.60 | -0.85% | 8,065 |
| Jun 30, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.85% | 3,468 |
| Jun 29, 2026 | 18.90 | 18.90 | 17.55 | 17.60 | 17.60 | 1.15% | 19,006 |
| Jun 26, 2026 | 17.40 | 17.80 | 17.40 | 17.40 | 17.40 | - | 15,315 |
| Jun 25, 2026 | 17.45 | 17.45 | 17.35 | 17.40 | 17.40 | -0.29% | 18,125 |
| Jun 24, 2026 | 17.65 | 17.65 | 17.35 | 17.45 | 17.45 | - | 3,101 |
| Jun 23, 2026 | 17.30 | 17.45 | 17.20 | 17.45 | 17.45 | -0.85% | 18,015 |
| Jun 22, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -0.56% | 17,000 |
| Jun 18, 2026 | 17.70 | 17.70 | 17.65 | 17.70 | 17.70 | -0.84% | 3,000 |
| Jun 17, 2026 | 17.60 | 17.85 | 17.60 | 17.85 | 17.85 | 0.56% | 20,100 |
| Jun 16, 2026 | 17.90 | 17.90 | 17.75 | 17.75 | 17.75 | -0.28% | 17,005 |
| Jun 15, 2026 | 17.75 | 17.80 | 17.65 | 17.80 | 17.80 | - | 16,075 |
| Jun 12, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -1.11% | 27,504 |
| Jun 11, 2026 | 18.35 | 18.35 | 17.75 | 18.00 | 18.00 | - | 17,156 |
| Jun 10, 2026 | 18.15 | 18.15 | 18.00 | 18.00 | 18.00 | 0.84% | 32,050 |
| Jun 9, 2026 | 17.50 | 18.00 | 17.45 | 17.85 | 17.85 | 1.42% | 25,458 |
| Jun 8, 2026 | 17.90 | 18.00 | 17.55 | 17.60 | 17.60 | -1.68% | 36,001 |