Hengs Technology Co., Ltd. (TPEX:4582)
Taiwan · Delayed Price · Currency is TWD 29.70
-0.20 (-0.67%)
Apr 17, 2026, 1:59 PM CST
Hengs Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 30.05 | 30.10 | 28.80 | 30.10 | 30.10 | 0.67% | 87,410 |
| Apr 16, 2026 | 29.75 | 30.10 | 29.70 | 29.90 | 29.90 | -0.17% | 84,894 |
| Apr 15, 2026 | 30.45 | 30.45 | 29.40 | 29.95 | 29.95 | -1.64% | 159,060 |
| Apr 14, 2026 | 30.50 | 30.60 | 30.00 | 30.45 | 30.45 | -1.14% | 61,490 |
| Apr 13, 2026 | 30.80 | 31.00 | 30.50 | 30.80 | 30.80 | -0.96% | 114,093 |
| Apr 10, 2026 | 30.90 | 31.35 | 30.90 | 31.10 | 31.10 | 0.65% | 74,662 |
| Apr 9, 2026 | 30.80 | 31.00 | 30.00 | 30.90 | 30.90 | 0.32% | 56,500 |
| Apr 8, 2026 | 31.30 | 31.30 | 30.70 | 30.80 | 30.80 | -1.91% | 78,000 |
| Apr 7, 2026 | 31.40 | 31.55 | 31.30 | 31.40 | 31.40 | -0.16% | 59,500 |
| Apr 2, 2026 | 31.70 | 31.70 | 31.00 | 31.45 | 31.45 | -0.47% | 51,375 |
| Apr 1, 2026 | 31.45 | 32.00 | 31.45 | 31.60 | 31.60 | 0.48% | 66,530 |
| Mar 31, 2026 | 31.90 | 32.00 | 31.15 | 31.45 | 31.45 | -1.72% | 85,296 |
| Mar 30, 2026 | 32.00 | 32.50 | 31.90 | 32.00 | 32.00 | - | 49,050 |
| Mar 27, 2026 | 32.80 | 32.95 | 32.00 | 32.00 | 32.00 | -1.99% | 71,906 |
| Mar 26, 2026 | 32.45 | 33.45 | 32.00 | 32.65 | 32.65 | 0.62% | 211,511 |
| Mar 25, 2026 | 31.10 | 32.45 | 31.10 | 32.45 | 32.45 | 3.34% | 100,370 |
| Mar 24, 2026 | 31.20 | 31.50 | 31.10 | 31.40 | 31.40 | 0.96% | 37,648 |
| Mar 23, 2026 | 31.10 | 31.80 | 31.00 | 31.10 | 31.10 | -0.64% | 98,115 |
| Mar 20, 2026 | 31.85 | 31.95 | 30.90 | 31.30 | 31.30 | -1.73% | 253,510 |
| Mar 19, 2026 | 31.85 | 32.10 | 31.20 | 31.85 | 31.85 | -0.47% | 93,015 |
| Mar 18, 2026 | 32.20 | 32.50 | 31.90 | 32.00 | 32.00 | -0.62% | 84,450 |
| Mar 17, 2026 | 31.85 | 32.70 | 31.85 | 32.20 | 32.20 | 0.63% | 243,297 |
| Mar 16, 2026 | 31.20 | 32.10 | 31.20 | 32.00 | 32.00 | 0.63% | 77,281 |
| Mar 13, 2026 | 31.50 | 32.00 | 31.20 | 31.80 | 31.80 | - | 64,992 |
| Mar 12, 2026 | 30.90 | 31.80 | 30.70 | 31.80 | 31.80 | 3.58% | 228,683 |
| Mar 11, 2026 | 29.50 | 31.10 | 29.50 | 30.70 | 30.70 | 3.37% | 114,339 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.35 | 29.70 | 29.70 | -0.50% | 44,020 |
| Mar 9, 2026 | 29.60 | 30.00 | 29.20 | 29.85 | 29.85 | 0.34% | 116,804 |
| Mar 6, 2026 | 29.75 | 29.85 | 29.00 | 29.75 | 29.75 | - | 106,018 |
| Mar 5, 2026 | 29.50 | 30.90 | 29.50 | 29.75 | 29.75 | 1.71% | 60,646 |
| Mar 4, 2026 | 30.80 | 31.10 | 29.25 | 29.25 | 29.25 | -5.34% | 226,550 |
| Mar 3, 2026 | 30.85 | 31.75 | 30.80 | 30.90 | 30.90 | -0.16% | 238,273 |
| Mar 2, 2026 | 30.00 | 31.20 | 28.90 | 30.95 | 30.95 | 4.56% | 195,766 |
| Feb 26, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -1.99% | 156,410 |
| Feb 25, 2026 | 31.60 | 31.60 | 29.90 | 30.20 | 30.20 | -4.43% | 155,624 |
| Feb 24, 2026 | 31.30 | 31.60 | 31.05 | 31.60 | 31.60 | 0.32% | 126,056 |
| Feb 23, 2026 | 31.30 | 31.60 | 31.20 | 31.50 | 31.50 | 0.96% | 154,826 |
| Feb 11, 2026 | 30.95 | 31.30 | 30.40 | 31.20 | 31.20 | 0.81% | 94,216 |
| Feb 10, 2026 | 31.50 | 31.75 | 30.90 | 30.95 | 30.95 | -2.21% | 148,619 |
| Feb 9, 2026 | 30.10 | 31.70 | 30.00 | 31.65 | 31.65 | 5.85% | 274,095 |
| Feb 6, 2026 | 30.20 | 30.20 | 29.70 | 29.90 | 29.90 | -0.99% | 327,250 |
| Feb 5, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 6.53% | 466,343 |
| Feb 4, 2026 | 28.35 | 28.55 | 28.15 | 28.35 | 28.35 | 0.35% | 77,814 |
| Feb 3, 2026 | 28.45 | 28.80 | 28.20 | 28.25 | 28.25 | -0.70% | 170,038 |
| Feb 2, 2026 | 28.00 | 28.75 | 28.00 | 28.45 | 28.45 | 2.34% | 211,788 |
| Jan 30, 2026 | 28.10 | 28.20 | 27.80 | 27.80 | 27.80 | -0.54% | 319,966 |
| Jan 29, 2026 | 27.65 | 28.10 | 27.30 | 27.95 | 27.95 | 0.90% | 280,183 |
| Jan 28, 2026 | 23.10 | 28.65 | 23.00 | 27.70 | 27.70 | 19.91% | 662,525 |
| Jan 27, 2026 | 21.95 | 23.45 | 21.95 | 23.10 | 23.10 | 8.71% | 669,177 |
| Jan 26, 2026 | 20.65 | 22.10 | 20.65 | 21.25 | 21.25 | 0.71% | 300,514 |