HEP Tech Co., Ltd. (TPEX:3609)
Taiwan · Delayed Price · Currency is TWD 29.10
+0.90 (3.19%)
Nov 6, 2026, 1:30 PM CST
HEP Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 26.10 | 29.10 | 26.00 | 29.10 | 29.10 | 3.19% | 371,397 |
| Nov 5, 2026 | 28.85 | 28.85 | 26.15 | 28.20 | 28.20 | 7.22% | 409,463 |
| Nov 4, 2026 | 28.00 | 28.00 | 25.70 | 26.30 | 26.30 | -5.90% | 205,268 |
| Nov 3, 2026 | 28.15 | 28.25 | 26.40 | 27.95 | 27.95 | -1.24% | 283,843 |
| Nov 2, 2026 | 28.00 | 28.90 | 27.50 | 28.30 | 28.30 | 2.17% | 654,857 |
| Oct 30, 2026 | 25.30 | 27.70 | 24.05 | 27.70 | 27.70 | 8.84% | 284,664 |
| Oct 29, 2026 | 25.80 | 25.80 | 24.55 | 25.45 | 25.45 | 2.41% | 141,061 |
| Oct 28, 2026 | 25.30 | 25.30 | 24.20 | 24.85 | 24.85 | 3.54% | 65,445 |
| Oct 27, 2026 | 23.95 | 24.00 | 23.10 | 24.00 | 24.00 | 2.78% | 37,216 |
| Oct 22, 2026 | 23.60 | 23.80 | 23.00 | 23.35 | 23.35 | -0.64% | 77,423 |
| Oct 21, 2026 | 23.30 | 24.50 | 23.30 | 23.50 | 23.50 | 0.86% | 82,653 |
| Oct 20, 2026 | 25.75 | 25.75 | 23.30 | 23.30 | 23.30 | -6.05% | 45,045 |
| Oct 19, 2026 | 25.00 | 25.00 | 24.10 | 24.80 | 24.80 | -1.98% | 34,006 |
| Oct 16, 2026 | 25.55 | 25.95 | 24.70 | 25.30 | 25.30 | 0.40% | 140,556 |
| Oct 15, 2026 | 25.70 | 26.65 | 24.40 | 25.20 | 25.20 | -1.95% | 296,179 |
| Oct 14, 2026 | 26.30 | 26.30 | 24.90 | 25.70 | 25.70 | 0.78% | 176,528 |
| Oct 13, 2026 | 25.60 | 26.45 | 24.35 | 25.50 | 25.50 | - | 83,802 |
| Oct 12, 2026 | 25.45 | 26.30 | 25.00 | 25.50 | 25.50 | 1.59% | 84,873 |
| Oct 8, 2026 | 24.80 | 25.15 | 24.25 | 25.10 | 25.10 | 2.03% | 133,337 |
| Oct 7, 2026 | 24.50 | 24.85 | 23.45 | 24.60 | 24.60 | 3.58% | 116,775 |
| Oct 6, 2026 | 23.00 | 24.20 | 22.85 | 23.75 | 23.75 | 0.42% | 71,020 |
| Oct 5, 2026 | 22.80 | 24.00 | 22.60 | 23.65 | 23.65 | 3.28% | 93,002 |
| Oct 2, 2026 | 23.00 | 23.00 | 22.30 | 22.90 | 22.90 | -0.43% | 49,245 |
| Oct 1, 2026 | 22.95 | 23.90 | 22.55 | 23.00 | 23.00 | - | 86,224 |
| Sep 30, 2026 | 23.90 | 23.90 | 23.00 | 23.00 | 23.00 | -2.13% | 27,058 |
| Sep 29, 2026 | 23.00 | 23.90 | 22.90 | 23.50 | 23.50 | 1.95% | 52,195 |
| Sep 24, 2026 | 23.80 | 23.80 | 23.05 | 23.05 | 23.05 | -2.12% | 42,040 |
| Sep 23, 2026 | 22.95 | 24.40 | 22.90 | 23.55 | 23.55 | - | 108,202 |
| Sep 22, 2026 | 24.45 | 25.80 | 23.50 | 23.55 | 23.55 | -2.08% | 341,847 |
| Sep 21, 2026 | 21.90 | 24.05 | 21.75 | 24.05 | 24.05 | 9.82% | 235,819 |
| Sep 18, 2026 | 21.85 | 22.30 | 21.60 | 21.90 | 21.90 | -1.35% | 146,850 |
| Sep 17, 2026 | 21.80 | 22.75 | 21.50 | 22.20 | 22.20 | 2.30% | 129,068 |
| Sep 16, 2026 | 20.75 | 22.30 | 20.30 | 21.70 | 21.70 | 4.58% | 294,566 |
| Sep 15, 2026 | 20.00 | 20.75 | 19.30 | 20.75 | 20.75 | 4.53% | 380,567 |
| Sep 14, 2026 | 18.15 | 19.85 | 18.10 | 19.85 | 19.85 | 9.97% | 575,359 |
| Sep 11, 2026 | 18.60 | 18.90 | 18.05 | 18.05 | 18.05 | -5.99% | 1,789,301 |
| Sep 10, 2026 | 19.50 | 19.95 | 18.85 | 19.20 | 19.20 | -1.54% | 86,001 |
| Sep 9, 2026 | 19.60 | 20.30 | 19.50 | 19.50 | 19.50 | -0.26% | 192,382 |
| Sep 8, 2026 | 19.45 | 19.80 | 19.15 | 19.55 | 19.55 | 2.36% | 148,967 |
| Sep 7, 2026 | 18.60 | 19.15 | 18.25 | 19.10 | 19.10 | 1.87% | 94,007 |
| Sep 4, 2026 | 17.70 | 18.75 | 17.60 | 18.75 | 18.75 | 4.17% | 184,328 |
| Sep 3, 2026 | 18.00 | 18.20 | 17.80 | 18.00 | 18.00 | - | 28,030 |
| Sep 2, 2026 | 18.15 | 18.15 | 17.55 | 18.00 | 18.00 | -0.28% | 102,834 |
| Sep 1, 2026 | 17.55 | 18.55 | 17.55 | 18.05 | 18.05 | 2.85% | 209,707 |
| Aug 31, 2026 | 18.50 | 18.60 | 17.45 | 17.55 | 17.55 | -6.65% | 383,654 |
| Aug 28, 2026 | 19.35 | 19.45 | 18.80 | 18.80 | 18.80 | -3.34% | 211,472 |
| Aug 27, 2026 | 19.55 | 19.55 | 19.05 | 19.45 | 19.45 | 0.52% | 373,392 |
| Aug 26, 2026 | 20.15 | 20.20 | 19.35 | 19.35 | 19.35 | -0.77% | 236,855 |
| Aug 25, 2026 | 20.75 | 20.80 | 19.50 | 19.50 | 19.50 | -7.14% | 371,882 |
| Aug 24, 2026 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | -4.11% | 81,187 |