Higher Way Electronic Co., Ltd. (TPEX:3268)
Taiwan · Delayed Price · Currency is TWD 17.50
+0.15 (0.86%)
Apr 29, 2026, 1:30 PM CST
Higher Way Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.80 | 17.80 | 17.05 | 17.50 | 17.50 | 0.86% | 66,485 |
| Apr 28, 2026 | 17.35 | 17.60 | 17.20 | 17.35 | 17.35 | -1.14% | 42,051 |
| Apr 27, 2026 | 18.15 | 18.15 | 17.50 | 17.55 | 17.55 | -2.77% | 99,664 |
| Apr 24, 2026 | 18.75 | 18.75 | 17.55 | 18.05 | 18.05 | 1.98% | 151,630 |
| Apr 23, 2026 | 18.35 | 18.75 | 17.25 | 17.70 | 17.70 | -2.48% | 381,884 |
| Apr 22, 2026 | 17.40 | 18.30 | 17.15 | 18.15 | 18.15 | 4.31% | 289,450 |
| Apr 21, 2026 | 16.75 | 17.40 | 16.75 | 17.40 | 17.40 | 3.26% | 126,631 |
| Apr 20, 2026 | 17.10 | 17.10 | 16.70 | 16.85 | 16.85 | -1.46% | 168,987 |
| Apr 17, 2026 | 17.55 | 17.55 | 16.90 | 17.10 | 17.10 | -0.87% | 138,002 |
| Apr 16, 2026 | 16.45 | 17.90 | 16.45 | 17.25 | 17.25 | 5.18% | 372,067 |
| Apr 15, 2026 | 16.65 | 16.65 | 16.05 | 16.40 | 16.40 | -1.20% | 186,151 |
| Apr 14, 2026 | 17.75 | 17.75 | 16.50 | 16.60 | 16.60 | -3.21% | 637,509 |
| Apr 13, 2026 | 17.15 | 17.15 | 16.60 | 17.15 | 17.15 | 9.94% | 837,890 |
| Apr 10, 2026 | 15.60 | 15.60 | 15.50 | 15.60 | 15.60 | 9.86% | 127,314 |
| Apr 9, 2026 | 14.30 | 14.85 | 14.20 | 14.20 | 14.20 | -2.41% | 41,360 |
| Apr 8, 2026 | 14.50 | 14.75 | 14.20 | 14.55 | 14.55 | -1.69% | 85,002 |
| Apr 7, 2026 | 14.60 | 14.80 | 14.40 | 14.80 | 14.80 | 1.37% | 23,418 |
| Apr 2, 2026 | 14.70 | 14.90 | 14.50 | 14.60 | 14.60 | -3.31% | 72,244 |
| Apr 1, 2026 | 15.45 | 15.45 | 14.80 | 15.10 | 15.10 | 1.00% | 66,087 |
| Mar 31, 2026 | 15.20 | 15.20 | 14.95 | 14.95 | 14.95 | -0.33% | 16,920 |
| Mar 30, 2026 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | -3.54% | 54,181 |
| Mar 27, 2026 | 15.60 | 15.65 | 15.45 | 15.55 | 15.55 | -0.64% | 8,135 |
| Mar 26, 2026 | 16.10 | 16.10 | 15.20 | 15.65 | 15.65 | -0.63% | 51,140 |
| Mar 25, 2026 | 16.00 | 16.20 | 15.75 | 15.75 | 15.75 | 1.29% | 88,266 |
| Mar 24, 2026 | 15.40 | 15.75 | 14.90 | 15.55 | 15.55 | 3.67% | 111,882 |
| Mar 23, 2026 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | -1.64% | 25,605 |
| Mar 20, 2026 | 15.35 | 15.60 | 15.00 | 15.25 | 15.25 | 1.33% | 42,745 |
| Mar 19, 2026 | 15.00 | 15.05 | 14.90 | 15.05 | 15.05 | -0.33% | 46,168 |
| Mar 18, 2026 | 15.40 | 15.50 | 14.95 | 15.10 | 15.10 | -1.31% | 64,650 |
| Mar 17, 2026 | 15.30 | 15.45 | 15.25 | 15.30 | 15.30 | - | 42,207 |
| Mar 16, 2026 | 15.80 | 15.80 | 15.10 | 15.30 | 15.30 | -3.47% | 87,457 |
| Mar 13, 2026 | 15.50 | 16.00 | 15.50 | 15.85 | 15.85 | - | 38,641 |
| Mar 12, 2026 | 15.25 | 16.25 | 15.25 | 15.85 | 15.85 | 7.09% | 188,256 |
| Mar 11, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -0.67% | 65,302 |
| Mar 10, 2026 | 15.40 | 15.40 | 14.80 | 14.90 | 14.90 | -4.18% | 82,229 |
| 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 |