Higher Way Electronic Co., Ltd. (TPEX:3268)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.60 (-2.36%)
Oct 20, 2026, 1:30 PM CST
Higher Way Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 25.60 | 25.60 | 24.50 | 24.85 | 24.85 | -2.36% | 197,947 |
| Oct 19, 2026 | 25.25 | 26.10 | 24.90 | 25.45 | 25.45 | -2.68% | 226,878 |
| Oct 16, 2026 | 28.40 | 28.50 | 26.15 | 26.15 | 26.15 | 0.19% | 345,589 |
| Oct 15, 2026 | 26.10 | 26.65 | 25.55 | 26.10 | 26.10 | - | 379,737 |
| Oct 14, 2026 | 26.80 | 27.55 | 25.85 | 26.10 | 26.10 | -4.04% | 1,054,335 |
| Oct 13, 2026 | 25.90 | 27.30 | 25.00 | 27.20 | 27.20 | 4.41% | 1,667,318 |
| Oct 12, 2026 | 24.00 | 26.80 | 23.60 | 26.05 | 26.05 | 6.76% | 1,143,786 |
| Oct 8, 2026 | 24.20 | 24.70 | 24.00 | 24.40 | 24.40 | 0.41% | 382,347 |
| Oct 7, 2026 | 24.35 | 24.50 | 23.30 | 24.30 | 24.30 | 0.62% | 460,449 |
| Oct 6, 2026 | 23.50 | 24.75 | 23.40 | 24.15 | 24.15 | 4.55% | 769,618 |
| Oct 5, 2026 | 21.90 | 23.75 | 21.90 | 23.10 | 23.10 | 6.70% | 1,042,131 |
| Oct 2, 2026 | 21.60 | 21.65 | 21.45 | 21.65 | 21.65 | 0.23% | 82,829 |
| Oct 1, 2026 | 21.80 | 21.80 | 21.50 | 21.60 | 21.60 | -0.69% | 92,635 |
| Sep 30, 2026 | 21.50 | 22.00 | 21.25 | 21.75 | 21.75 | 1.16% | 139,690 |
| Sep 29, 2026 | 21.90 | 21.90 | 21.05 | 21.50 | 21.50 | 7.77% | 437,882 |
| Sep 24, 2026 | 19.60 | 19.95 | 19.45 | 19.95 | 19.95 | 1.79% | 50,241 |
| Sep 23, 2026 | 19.95 | 19.95 | 19.50 | 19.60 | 19.60 | -1.75% | 48,432 |
| Sep 22, 2026 | 20.40 | 20.60 | 19.95 | 19.95 | 19.95 | 0.76% | 228,693 |
| Sep 21, 2026 | 18.80 | 20.00 | 18.60 | 19.80 | 19.80 | 7.03% | 89,716 |
| Sep 18, 2026 | 18.10 | 18.70 | 18.10 | 18.50 | 18.50 | 2.21% | 75,476 |
| Sep 17, 2026 | 17.40 | 18.10 | 17.15 | 18.10 | 18.10 | 5.54% | 96,777 |
| Sep 16, 2026 | 17.00 | 17.35 | 16.65 | 17.15 | 17.15 | 0.88% | 28,503 |
| Sep 15, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -1.73% | 44,151 |
| Sep 14, 2026 | 17.30 | 17.45 | 17.25 | 17.30 | 17.30 | -0.86% | 31,362 |
| Sep 11, 2026 | 17.60 | 17.60 | 17.45 | 17.45 | 17.45 | -1.97% | 9,030 |
| Sep 10, 2026 | 17.80 | 18.05 | 17.45 | 17.80 | 17.80 | -1.66% | 52,113 |
| Sep 9, 2026 | 18.05 | 18.20 | 17.95 | 18.10 | 18.10 | -1.09% | 24,042 |
| Sep 8, 2026 | 18.30 | 19.00 | 18.10 | 18.30 | 18.30 | - | 70,083 |
| Sep 7, 2026 | 17.40 | 18.80 | 17.30 | 18.30 | 18.30 | 5.17% | 74,030 |
| Sep 4, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | -0.29% | 43,165 |
| Sep 3, 2026 | 17.50 | 17.60 | 17.35 | 17.45 | 17.45 | -1.69% | 16,063 |
| Sep 2, 2026 | 17.35 | 17.75 | 17.35 | 17.75 | 17.75 | - | 12,048 |
| Sep 1, 2026 | 18.00 | 18.30 | 17.15 | 17.75 | 17.75 | -1.66% | 107,177 |
| Aug 31, 2026 | 17.40 | 18.05 | 17.10 | 18.05 | 18.05 | 1.98% | 13,965 |
| Aug 28, 2026 | 17.85 | 18.00 | 17.30 | 17.70 | 17.70 | -0.56% | 46,498 |
| Aug 27, 2026 | 18.25 | 18.25 | 17.80 | 17.80 | 17.80 | -0.84% | 51,410 |
| Aug 26, 2026 | 17.95 | 18.00 | 17.90 | 17.95 | 17.95 | 0.28% | 34,605 |
| Aug 25, 2026 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | 1.70% | 105,688 |
| Aug 24, 2026 | 17.85 | 17.85 | 17.55 | 17.60 | 17.60 | -1.40% | 14,063 |
| Aug 21, 2026 | 18.00 | 18.35 | 17.70 | 17.85 | 17.85 | -0.83% | 36,173 |
| Aug 20, 2026 | 17.75 | 18.15 | 17.60 | 18.00 | 18.00 | -2.17% | 93,427 |
| Aug 19, 2026 | 18.00 | 18.40 | 17.70 | 18.40 | 18.40 | 3.08% | 25,194 |
| Aug 18, 2026 | 18.80 | 18.80 | 17.70 | 17.85 | 17.85 | -5.56% | 167,867 |
| Aug 17, 2026 | 19.40 | 19.40 | 18.85 | 18.90 | 18.90 | -3.57% | 87,290 |
| Aug 14, 2026 | 19.80 | 19.80 | 19.40 | 19.60 | 19.60 | 1.03% | 32,092 |
| Aug 13, 2026 | 19.60 | 19.80 | 19.30 | 19.40 | 19.40 | -1.77% | 116,766 |
| Aug 12, 2026 | 19.95 | 20.05 | 19.55 | 19.75 | 19.75 | -1.25% | 107,285 |
| Aug 11, 2026 | 20.25 | 20.85 | 19.65 | 20.00 | 20.00 | -2.20% | 59,521 |
| Aug 10, 2026 | 20.45 | 20.50 | 20.25 | 20.45 | 20.45 | - | 43,772 |
| Aug 7, 2026 | 20.40 | 20.65 | 20.40 | 20.45 | 20.45 | -1.68% | 22,063 |