Haiwan International Development Co., Ltd (TPEX:3252)
Taiwan · Delayed Price · Currency is TWD 15.40
+0.10 (0.65%)
Sep 10, 2026, 1:30 PM CST
TPEX:3252 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 15.30 | 15.40 | 14.40 | 15.40 | 15.40 | 0.65% | 51,154 |
| Sep 9, 2026 | 15.55 | 15.55 | 15.10 | 15.30 | 15.30 | -0.33% | 27,131 |
| Sep 8, 2026 | 15.55 | 15.55 | 15.15 | 15.35 | 15.35 | -0.32% | 20,007 |
| Sep 7, 2026 | 15.45 | 15.65 | 15.30 | 15.40 | 15.40 | -0.65% | 15,009 |
| Sep 4, 2026 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | - | 12,764 |
| Sep 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% | 1,000 |
| Sep 2, 2026 | 15.85 | 15.85 | 15.45 | 15.45 | 15.45 | -0.32% | 15,000 |
| Sep 1, 2026 | 15.60 | 15.80 | 15.50 | 15.50 | 15.50 | -2.82% | 30,337 |
| Aug 28, 2026 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | -1.24% | 4,000 |
| Aug 27, 2026 | 15.95 | 16.20 | 15.95 | 16.15 | 16.15 | 1.57% | 10,000 |
| Aug 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 5,217 |
| Aug 25, 2026 | 16.25 | 16.25 | 15.85 | 15.90 | 15.90 | -0.62% | 115,003 |
| Aug 24, 2026 | 16.05 | 16.55 | 16.00 | 16.00 | 16.00 | -1.84% | 38,000 |
| Aug 21, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 3.16% | 67,040 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 11,000 |
| Aug 19, 2026 | 15.70 | 16.05 | 15.70 | 15.80 | 15.80 | - | 34,000 |
| 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 |