HEP Tech Co., Ltd. (TPEX:3609)
Taiwan · Delayed Price · Currency is TWD 46.00
-0.05 (-0.11%)
Aug 1, 2025, 1:30 PM CST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.80 | 46.00 | 45.10 | 46.00 | 46.00 | - | 19,068 |
| Jul 31, 2025 | 44.00 | 46.00 | 44.00 | 46.00 | 46.00 | 0.11% | 83,001 |
| Jul 30, 2025 | 42.85 | 45.95 | 42.20 | 45.95 | 45.95 | 5.88% | 101,054 |
| Jul 29, 2025 | 44.35 | 44.35 | 43.05 | 43.40 | 43.40 | -0.46% | 28,001 |
| Jul 28, 2025 | 44.55 | 44.70 | 43.25 | 43.60 | 43.60 | -3.54% | 78,520 |
| Jul 25, 2025 | 45.15 | 45.70 | 44.85 | 45.20 | 45.20 | 0.11% | 21,004 |
| Jul 24, 2025 | 45.15 | 45.30 | 45.10 | 45.15 | 45.15 | -1.53% | 22,005 |
| Jul 23, 2025 | 45.80 | 47.20 | 45.80 | 45.85 | 45.85 | -0.11% | 8,042 |
| Jul 22, 2025 | 45.95 | 45.95 | 45.40 | 45.90 | 45.90 | -0.22% | 43,000 |
| Jul 21, 2025 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | - | 42,001 |
| Jul 18, 2025 | 45.60 | 46.00 | 44.90 | 46.00 | 46.00 | -0.86% | 189,051 |
| Jul 17, 2025 | 47.75 | 47.75 | 46.40 | 46.40 | 46.40 | -2.93% | 38,016 |
| Jul 16, 2025 | 47.00 | 47.90 | 45.20 | 47.80 | 47.80 | -1.34% | 195,042 |
| Jul 15, 2025 | 48.35 | 48.45 | 44.20 | 48.45 | 48.45 | -0.10% | 666,052 |
| Jul 14, 2025 | 49.50 | 50.20 | 48.50 | 48.50 | 48.50 | -0.21% | 308,066 |
| Jul 11, 2025 | 49.50 | 50.30 | 48.60 | 48.60 | 48.60 | - | 411,193 |
| Jul 10, 2025 | 49.00 | 50.50 | 48.00 | 48.60 | 48.60 | -0.21% | 483,393 |
| Jul 9, 2025 | 48.70 | 48.90 | 48.30 | 48.70 | 48.70 | - | 220,237 |
| Jul 8, 2025 | 48.50 | 49.05 | 48.45 | 48.70 | 48.70 | -1.62% | 100,000 |
| Jul 7, 2025 | 48.10 | 49.80 | 48.00 | 49.50 | 49.50 | 1.33% | 288,142 |
| Jul 4, 2025 | 50.30 | 50.70 | 48.85 | 48.85 | 48.85 | -3.27% | 194,038 |
| Jul 3, 2025 | 50.10 | 50.70 | 49.50 | 50.50 | 50.50 | 0.60% | 180,014 |
| Jul 2, 2025 | 50.10 | 50.30 | 48.70 | 50.20 | 50.20 | 0.20% | 419,228 |
| Jul 1, 2025 | 53.30 | 53.40 | 48.15 | 50.10 | 50.10 | -5.29% | 788,678 |
| Jun 30, 2025 | 52.00 | 52.90 | 51.80 | 52.90 | 52.90 | 2.12% | 482,961 |
| Jun 27, 2025 | 51.20 | 51.80 | 51.00 | 51.80 | 51.80 | 0.97% | 666,188 |
| Jun 26, 2025 | 50.90 | 51.80 | 50.90 | 51.30 | 51.30 | 1.18% | 293,017 |
| Jun 25, 2025 | 50.50 | 51.00 | 50.00 | 50.70 | 50.70 | -0.59% | 332,021 |
| Jun 24, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 683,158 |
| Jun 23, 2025 | 48.00 | 50.00 | 46.60 | 50.00 | 50.00 | 4.17% | 569,293 |
| Jun 20, 2025 | 47.50 | 48.00 | 45.50 | 48.00 | 48.00 | 1.05% | 86,152 |
| Jun 19, 2025 | 47.40 | 48.85 | 46.00 | 47.50 | 47.50 | 1.28% | 406,671 |
| Jun 18, 2025 | 44.90 | 47.50 | 44.90 | 46.90 | 46.90 | 4.34% | 258,010 |
| Jun 17, 2025 | 42.00 | 44.95 | 42.00 | 44.95 | 44.95 | 2.39% | 170,190 |
| Jun 16, 2025 | 42.90 | 44.20 | 42.90 | 43.90 | 43.90 | 1.86% | 97,054 |
| Jun 13, 2025 | 41.05 | 43.10 | 41.05 | 43.10 | 43.10 | 3.36% | 108,001 |
| Jun 12, 2025 | 41.50 | 41.85 | 41.30 | 41.70 | 41.70 | 0.48% | 18,000 |
| Jun 11, 2025 | 41.50 | 42.10 | 41.50 | 41.50 | 41.50 | - | 53,000 |
| Jun 10, 2025 | 41.75 | 41.75 | 41.35 | 41.50 | 41.50 | -0.48% | 39,001 |
| Jun 9, 2025 | 43.30 | 43.30 | 41.70 | 41.70 | 41.70 | -3.47% | 52,001 |
| Jun 6, 2025 | 42.10 | 43.30 | 41.35 | 43.20 | 43.20 | 2.61% | 119,005 |
| Jun 5, 2025 | 42.15 | 42.25 | 41.70 | 42.10 | 42.10 | - | 59,013 |
| Jun 4, 2025 | 42.80 | 43.20 | 41.85 | 42.10 | 42.10 | -0.71% | 53,000 |
| Jun 3, 2025 | 40.20 | 43.00 | 39.90 | 42.40 | 42.40 | 4.56% | 164,596 |
| Jun 2, 2025 | 40.00 | 40.70 | 38.90 | 40.55 | 40.55 | -1.34% | 134,000 |
| May 29, 2025 | 41.75 | 41.75 | 38.80 | 41.10 | 41.10 | 1.73% | 112,308 |
| May 28, 2025 | 39.50 | 40.40 | 38.75 | 40.40 | 40.40 | 4.94% | 112,029 |
| May 27, 2025 | 38.80 | 39.00 | 38.50 | 38.50 | 38.50 | -1.91% | 47,000 |
| May 26, 2025 | 38.90 | 39.25 | 38.75 | 39.25 | 39.25 | 0.64% | 17,000 |
| May 23, 2025 | 38.90 | 39.35 | 38.90 | 39.00 | 39.00 | -0.38% | 19,000 |