Higher Way Electronic Co., Ltd. (TPEX:3268)
Taiwan · Delayed Price · Currency is TWD 15.55
0.00 (0.00%)
At close: Mar 6, 2026
Higher Way Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.75 | 15.75 | 15.50 | 15.55 | 15.55 | - | 19,248 |
| Mar 5, 2026 | 15.70 | 15.70 | 15.40 | 15.55 | 15.55 | 0.32% | 21,881 |
| Mar 4, 2026 | 15.50 | 15.55 | 15.20 | 15.50 | 15.50 | -2.52% | 47,308 |
| Mar 3, 2026 | 16.15 | 16.15 | 15.35 | 15.90 | 15.90 | -0.62% | 74,325 |
| Mar 2, 2026 | 16.05 | 16.05 | 15.95 | 16.00 | 16.00 | -0.62% | 38,189 |
| Feb 26, 2026 | 16.10 | 16.10 | 15.95 | 16.10 | 16.10 | - | 28,444 |
| Feb 25, 2026 | 16.55 | 16.55 | 16.10 | 16.10 | 16.10 | - | 57,449 |
| Feb 24, 2026 | 15.80 | 16.20 | 15.70 | 16.10 | 16.10 | 3.21% | 126,455 |
| Feb 23, 2026 | 15.80 | 15.80 | 15.40 | 15.60 | 15.60 | -0.95% | 81,383 |
| Feb 11, 2026 | 15.65 | 16.00 | 15.60 | 15.75 | 15.75 | -1.25% | 78,066 |
| Feb 10, 2026 | 16.00 | 16.15 | 15.95 | 15.95 | 15.95 | -0.93% | 39,749 |
| Feb 9, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.83% | 38,460 |
| Feb 6, 2026 | 16.45 | 16.45 | 16.15 | 16.40 | 16.40 | -0.30% | 22,444 |
| Feb 5, 2026 | 16.30 | 16.45 | 16.30 | 16.45 | 16.45 | - | 29,417 |
| Feb 4, 2026 | 16.30 | 16.55 | 16.30 | 16.45 | 16.45 | 0.61% | 47,224 |
| Feb 3, 2026 | 16.55 | 16.55 | 16.30 | 16.35 | 16.35 | - | 55,019 |
| Feb 2, 2026 | 16.90 | 16.90 | 16.10 | 16.35 | 16.35 | -1.51% | 96,401 |
| Jan 30, 2026 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | -2.35% | 165,458 |
| Jan 29, 2026 | 17.00 | 17.10 | 16.80 | 17.00 | 17.00 | 0.29% | 83,377 |
| Jan 28, 2026 | 17.35 | 17.50 | 16.95 | 16.95 | 16.95 | -1.17% | 94,567 |
| Jan 27, 2026 | 17.10 | 17.20 | 17.00 | 17.15 | 17.15 | 0.88% | 83,057 |
| Jan 26, 2026 | 17.35 | 17.75 | 17.00 | 17.00 | 17.00 | -0.58% | 69,489 |
| Jan 23, 2026 | 16.85 | 17.20 | 16.85 | 17.10 | 17.10 | 0.88% | 35,752 |
| Jan 22, 2026 | 17.00 | 17.15 | 16.95 | 16.95 | 16.95 | - | 32,128 |
| Jan 21, 2026 | 17.20 | 17.30 | 16.90 | 16.95 | 16.95 | -1.45% | 56,081 |
| Jan 20, 2026 | 17.30 | 17.50 | 17.20 | 17.20 | 17.20 | -0.29% | 73,748 |
| Jan 19, 2026 | 17.45 | 17.45 | 17.05 | 17.25 | 17.25 | -0.58% | 79,108 |
| Jan 16, 2026 | 17.15 | 17.40 | 17.10 | 17.35 | 17.35 | 1.17% | 47,465 |
| Jan 15, 2026 | 17.15 | 17.15 | 17.00 | 17.15 | 17.15 | 0.59% | 41,035 |
| Jan 14, 2026 | 17.10 | 17.20 | 17.00 | 17.05 | 17.05 | 1.49% | 77,130 |
| Jan 13, 2026 | 17.30 | 17.35 | 16.80 | 16.80 | 16.80 | -1.75% | 59,106 |
| Jan 12, 2026 | 16.80 | 17.20 | 16.70 | 17.10 | 17.10 | 1.79% | 91,108 |
| Jan 9, 2026 | 16.70 | 16.90 | 16.60 | 16.80 | 16.80 | 0.60% | 41,393 |
| Jan 8, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -1.47% | 21,060 |
| Jan 7, 2026 | 17.05 | 17.35 | 16.95 | 16.95 | 16.95 | -0.59% | 67,030 |
| Jan 6, 2026 | 17.00 | 17.15 | 16.75 | 17.05 | 17.05 | 0.29% | 32,029 |
| Jan 5, 2026 | 17.70 | 17.70 | 16.55 | 17.00 | 17.00 | -1.16% | 110,364 |
| Jan 2, 2026 | 17.55 | 17.90 | 17.15 | 17.20 | 17.20 | -1.99% | 77,405 |
| Dec 31, 2025 | 17.80 | 17.95 | 17.55 | 17.55 | 17.55 | -1.40% | 22,078 |
| Dec 30, 2025 | 18.00 | 18.05 | 17.80 | 17.80 | 17.80 | -1.66% | 12,062 |
| Dec 29, 2025 | 17.95 | 18.35 | 17.65 | 18.10 | 18.10 | 0.84% | 45,155 |
| Dec 26, 2025 | 17.95 | 18.00 | 17.55 | 17.95 | 17.95 | 1.41% | 47,719 |
| Dec 24, 2025 | 18.05 | 18.10 | 17.55 | 17.70 | 17.70 | -1.94% | 77,477 |
| Dec 23, 2025 | 17.95 | 18.55 | 17.60 | 18.05 | 18.05 | 0.84% | 73,102 |
| Dec 22, 2025 | 18.40 | 18.40 | 17.65 | 17.90 | 17.90 | -0.56% | 69,237 |
| Dec 19, 2025 | 18.35 | 18.35 | 17.80 | 18.00 | 18.00 | - | 10,040 |
| Dec 18, 2025 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 0.84% | 7,067 |
| Dec 17, 2025 | 18.05 | 18.35 | 17.85 | 17.85 | 17.85 | -1.11% | 21,012 |
| Dec 16, 2025 | 17.85 | 18.05 | 17.85 | 18.05 | 18.05 | 1.12% | 12,099 |
| Dec 15, 2025 | 17.90 | 17.90 | 17.50 | 17.85 | 17.85 | - | 39,173 |