Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 52.90
-1.00 (-1.86%)
Mar 27, 2026, 1:30 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 53.90 | 53.90 | 52.80 | 52.90 | 52.90 | -1.86% | 94,363 |
| Mar 26, 2026 | 54.00 | 54.50 | 53.90 | 53.90 | 53.90 | - | 27,417 |
| Mar 25, 2026 | 54.00 | 54.80 | 53.90 | 53.90 | 53.90 | 0.19% | 7,524 |
| Mar 24, 2026 | 55.30 | 55.30 | 53.80 | 53.80 | 53.80 | -0.19% | 11,176 |
| Mar 23, 2026 | 54.90 | 54.90 | 53.90 | 53.90 | 53.90 | -2.00% | 22,336 |
| Mar 20, 2026 | 56.30 | 56.30 | 53.30 | 55.00 | 55.00 | 0.55% | 89,548 |
| Mar 19, 2026 | 54.70 | 55.70 | 54.40 | 54.70 | 54.70 | - | 29,227 |
| Mar 18, 2026 | 54.60 | 54.80 | 54.20 | 54.70 | 54.70 | 0.37% | 11,555 |
| Mar 17, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 54.50 | 0.93% | 54,537 |
| Mar 16, 2026 | 54.00 | 54.90 | 53.30 | 54.00 | 54.00 | 1.31% | 41,392 |
| Mar 13, 2026 | 53.00 | 53.70 | 53.00 | 53.30 | 53.30 | 0.57% | 19,428 |
| Mar 12, 2026 | 53.90 | 53.90 | 52.20 | 53.00 | 53.00 | - | 23,105 |
| Mar 11, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 53.00 | - | 19,176 |
| Mar 10, 2026 | 51.70 | 53.20 | 51.50 | 53.00 | 53.00 | 2.51% | 64,645 |
| Mar 9, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -1.52% | 2,011 |
| Mar 6, 2026 | 52.80 | 52.80 | 52.40 | 52.50 | 52.50 | 1.94% | 4,015 |
| Mar 5, 2026 | 52.70 | 52.70 | 50.80 | 51.50 | 51.50 | -2.09% | 10,064 |
| Mar 4, 2026 | 50.30 | 52.60 | 50.30 | 52.60 | 52.60 | 2.53% | 7,463 |
| Mar 3, 2026 | 50.60 | 51.30 | 50.10 | 51.30 | 51.30 | 0.20% | 15,056 |
| Mar 2, 2026 | 51.00 | 52.40 | 51.00 | 51.20 | 51.20 | -1.16% | 14,019 |
| Feb 26, 2026 | 51.30 | 51.90 | 51.30 | 51.80 | 51.80 | - | 13,154 |
| Feb 25, 2026 | 51.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 10,136 |
| Feb 24, 2026 | 50.30 | 52.00 | 50.30 | 52.00 | 52.00 | - | 10,239 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5,018 |
| Feb 11, 2026 | 49.80 | 52.50 | 49.80 | 52.00 | 52.00 | -1.33% | 56,064 |
| Feb 10, 2026 | 51.60 | 52.70 | 51.60 | 52.70 | 52.70 | - | 14,254 |
| Feb 9, 2026 | 51.70 | 52.70 | 51.70 | 52.70 | 52.70 | 1.93% | 16,180 |
| Feb 6, 2026 | 52.00 | 52.00 | 51.10 | 51.70 | 51.70 | -0.58% | 13,042 |
| Feb 5, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | - | 5,384 |
| Feb 4, 2026 | 52.30 | 52.30 | 51.40 | 52.00 | 52.00 | - | 6,150 |
| Feb 3, 2026 | 52.30 | 52.30 | 52.00 | 52.00 | 52.00 | 0.58% | 12,102 |
| Feb 2, 2026 | 52.80 | 52.80 | 51.50 | 51.70 | 51.70 | -2.08% | 45,006 |
| Jan 30, 2026 | 53.80 | 53.80 | 52.30 | 52.80 | 52.80 | 0.96% | 19,111 |
| Jan 29, 2026 | 52.10 | 53.30 | 52.10 | 52.30 | 52.30 | -0.95% | 10,331 |
| Jan 28, 2026 | 52.80 | 52.90 | 52.80 | 52.80 | 52.80 | 1.15% | 14,268 |
| Jan 27, 2026 | 53.40 | 53.40 | 52.20 | 52.20 | 52.20 | - | 5,485 |
| Jan 26, 2026 | 52.10 | 52.20 | 51.90 | 52.20 | 52.20 | 0.19% | 10,094 |
| Jan 23, 2026 | 52.60 | 52.60 | 51.90 | 52.10 | 52.10 | -0.19% | 17,791 |
| Jan 22, 2026 | 52.60 | 53.10 | 52.10 | 52.20 | 52.20 | 0.19% | 19,165 |
| 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 |