Higher Way Electronic Co., Ltd. (TPEX:3268)
Taiwan · Delayed Price · Currency is TWD 21.75
+0.25 (1.16%)
Sep 30, 2026, 1:30 PM CST
Higher Way Electronic Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 20.80 | 21.00 | 20.65 | 20.80 | 20.80 | -0.72% | 53,068 |
| Aug 5, 2026 | 21.90 | 21.90 | 20.90 | 20.95 | 20.95 | -2.56% | 124,964 |
| Aug 4, 2026 | 21.30 | 21.80 | 21.05 | 21.50 | 21.50 | 0.23% | 51,372 |
| Aug 3, 2026 | 22.00 | 22.00 | 21.45 | 21.45 | 21.45 | -1.15% | 65,332 |
| Jul 31, 2026 | 20.55 | 22.00 | 20.50 | 21.70 | 21.70 | 7.96% | 228,446 |
| Jul 30, 2026 | 19.60 | 20.60 | 19.45 | 20.10 | 20.10 | 2.81% | 197,767 |
| Jul 29, 2026 | 20.05 | 20.05 | 19.00 | 19.55 | 19.55 | -1.76% | 286,306 |
| Jul 28, 2026 | 19.60 | 19.90 | 19.30 | 19.90 | 19.90 | - | 112,610 |
| Jul 27, 2026 | 19.90 | 20.25 | 19.45 | 19.90 | 19.90 | -0.25% | 63,155 |
| Jul 24, 2026 | 19.50 | 20.60 | 19.50 | 19.95 | 19.95 | - | 349,958 |
| Jul 23, 2026 | 20.95 | 20.95 | 19.70 | 19.95 | 19.95 | -3.16% | 47,185 |
| Jul 22, 2026 | 20.05 | 21.00 | 19.85 | 20.60 | 20.60 | 5.10% | 132,355 |
| Jul 21, 2026 | 18.60 | 19.85 | 18.60 | 19.60 | 19.60 | 2.89% | 73,811 |
| Jul 20, 2026 | 19.45 | 19.50 | 18.85 | 19.05 | 19.05 | -1.30% | 76,137 |