HEP Tech Co., Ltd. (TPEX:3609)
Taiwan · Delayed Price · Currency is TWD 25.30
+0.10 (0.40%)
Oct 16, 2026, 1:30 PM CST
HEP Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 22.90 | 22.90 | 21.85 | 21.90 | 21.90 | -4.78% | 320,380 |
| Aug 20, 2026 | 24.25 | 24.25 | 23.00 | 23.00 | 23.00 | -4.17% | 114,569 |
| Aug 19, 2026 | 24.20 | 24.85 | 24.00 | 24.00 | 24.00 | -4.00% | 120,000 |
| Aug 18, 2026 | 23.75 | 25.50 | 23.75 | 25.00 | 25.00 | 3.09% | 164,507 |
| Aug 17, 2026 | 24.50 | 25.05 | 24.15 | 24.25 | 24.25 | -3.19% | 107,108 |
| Aug 14, 2026 | 24.40 | 25.50 | 24.30 | 25.05 | 25.05 | 0.20% | 152,140 |
| Aug 13, 2026 | 24.15 | 25.05 | 23.50 | 25.00 | 25.00 | 0.60% | 292,000 |
| Aug 12, 2026 | 23.60 | 25.45 | 23.55 | 24.85 | 24.85 | 3.76% | 348,001 |
| Aug 11, 2026 | 24.35 | 24.55 | 23.80 | 23.95 | 23.95 | -2.04% | 652,001 |
| Aug 10, 2026 | 24.25 | 25.35 | 24.00 | 24.45 | 24.45 | -2.59% | 132,521 |
| Aug 7, 2026 | 25.00 | 25.60 | 24.35 | 25.10 | 25.10 | -1.18% | 107,060 |
| Aug 6, 2026 | 26.00 | 26.20 | 25.35 | 25.40 | 25.40 | -2.31% | 169,032 |
| Aug 5, 2026 | 26.70 | 26.70 | 24.85 | 26.00 | 26.00 | -0.76% | 138,115 |