Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 52.20
+0.10 (0.19%)
Jan 22, 2026, 1:30 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 53.20 | 53.70 | 51.90 | 52.10 | 52.10 | -1.70% | 32,197 |
| Jan 20, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -0.75% | 10,149 |
| Jan 19, 2026 | 53.30 | 53.80 | 53.30 | 53.40 | 53.40 | -0.93% | 26,430 |
| Jan 16, 2026 | 55.60 | 55.60 | 53.90 | 53.90 | 53.90 | -1.82% | 14,348 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.90 | 54.90 | 54.90 | -1.26% | 10,082 |
| Jan 14, 2026 | 56.10 | 56.10 | 54.80 | 55.60 | 55.60 | 2.02% | 16,013 |
| Jan 13, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | -1.80% | 42,394 |
| Jan 12, 2026 | 56.10 | 56.30 | 55.00 | 55.50 | 55.50 | 4.91% | 90,114 |
| Jan 9, 2026 | 52.90 | 53.10 | 52.40 | 52.90 | 52.90 | -0.56% | 16,889 |
| Jan 8, 2026 | 53.00 | 53.20 | 51.40 | 53.20 | 53.20 | -0.19% | 14,160 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.00 | 53.30 | 53.30 | 1.52% | 8,783 |
| Jan 6, 2026 | 53.70 | 53.70 | 51.90 | 52.50 | 52.50 | 0.57% | 6,059 |
| Jan 5, 2026 | 53.10 | 53.10 | 52.00 | 52.20 | 52.20 | -1.88% | 34,293 |
| Jan 2, 2026 | 51.70 | 53.90 | 51.70 | 53.20 | 53.20 | 2.90% | 24,728 |
| Dec 31, 2025 | 51.70 | 52.10 | 50.80 | 51.70 | 51.70 | -0.96% | 15,078 |
| Dec 30, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.19% | 2,347 |
| Dec 29, 2025 | 52.60 | 53.10 | 52.30 | 52.30 | 52.30 | 0.58% | 19,387 |
| Dec 26, 2025 | 52.50 | 52.50 | 51.30 | 52.00 | 52.00 | -1.52% | 30,494 |
| Dec 24, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | -0.19% | 6,031 |
| Dec 23, 2025 | 53.40 | 53.40 | 52.90 | 52.90 | 52.90 | - | 14,001 |
| Dec 22, 2025 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | -0.19% | 9,130 |
| Dec 19, 2025 | 52.50 | 53.40 | 52.50 | 53.00 | 53.00 | 0.19% | 9,401 |
| Dec 18, 2025 | 52.80 | 53.40 | 52.70 | 52.90 | 52.90 | 0.19% | 8,285 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.80 | 52.80 | 52.80 | -0.38% | 41,245 |
| Dec 16, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -3.11% | 35,082 |
| Dec 15, 2025 | 54.50 | 55.30 | 54.50 | 54.70 | 54.70 | 0.37% | 10,988 |
| Dec 12, 2025 | 54.70 | 54.80 | 54.30 | 54.50 | 54.50 | -0.37% | 11,933 |
| Dec 11, 2025 | 54.60 | 54.80 | 54.40 | 54.70 | 54.70 | 0.18% | 31,294 |
| Dec 10, 2025 | 53.00 | 55.10 | 52.90 | 54.60 | 54.60 | 3.41% | 32,533 |
| Dec 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 2,022 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | -1.31% | 14,260 |
| Dec 5, 2025 | 53.50 | 53.50 | 53.10 | 53.50 | 53.50 | -0.56% | 3,082 |
| Dec 4, 2025 | 52.80 | 53.80 | 52.50 | 53.80 | 53.80 | 1.51% | 15,100 |
| Dec 3, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | -0.19% | 2,031 |
| Dec 2, 2025 | 53.00 | 53.20 | 52.80 | 53.10 | 53.10 | 0.95% | 13,140 |
| Dec 1, 2025 | 53.20 | 53.20 | 52.10 | 52.60 | 52.60 | 1.74% | 17,305 |
| Nov 28, 2025 | 51.00 | 54.90 | 51.00 | 51.70 | 51.70 | 1.37% | 30,144 |
| Nov 27, 2025 | 51.70 | 51.70 | 50.80 | 51.00 | 51.00 | 0.20% | 9,230 |
| Nov 26, 2025 | 50.80 | 51.00 | 50.60 | 50.90 | 50.90 | -0.78% | 13,494 |
| Nov 25, 2025 | 51.00 | 51.30 | 50.50 | 51.30 | 51.30 | -0.77% | 19,101 |
| Nov 24, 2025 | 50.90 | 51.80 | 50.90 | 51.70 | 51.70 | 2.38% | 22,644 |
| Nov 21, 2025 | 49.20 | 51.30 | 49.10 | 50.50 | 50.50 | -0.20% | 27,125 |
| Nov 20, 2025 | 50.50 | 52.90 | 50.50 | 50.60 | 50.60 | 0.20% | 55,578 |
| Nov 19, 2025 | 53.60 | 53.60 | 50.50 | 50.50 | 50.50 | -5.78% | 64,537 |
| Nov 18, 2025 | 57.70 | 60.50 | 53.00 | 53.60 | 53.60 | -2.55% | 439,444 |
| Nov 17, 2025 | 54.90 | 55.00 | 54.80 | 55.00 | 55.00 | 10.00% | 148,211 |
| Nov 14, 2025 | 49.85 | 51.00 | 49.80 | 50.00 | 50.00 | 2.35% | 74,347 |
| Nov 13, 2025 | 48.85 | 49.00 | 48.75 | 48.85 | 48.85 | -1.01% | 6,110 |
| Nov 12, 2025 | 49.50 | 49.50 | 48.70 | 49.35 | 49.35 | 2.60% | 13,006 |
| Nov 11, 2025 | 49.00 | 49.00 | 48.05 | 48.10 | 48.10 | 1.05% | 10,054 |