Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 48.90
-0.35 (-0.71%)
Sep 3, 2025, 1:12 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 49.45 | 49.45 | 48.90 | 48.90 | 48.90 | -0.71% | 3,187 |
| Sep 2, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - | - |
| Sep 1, 2025 | 48.60 | 49.50 | 48.60 | 49.25 | 49.25 | 1.76% | 34,757 |
| Aug 29, 2025 | 48.35 | 48.40 | 48.30 | 48.40 | 48.40 | 0.73% | 19,094 |
| Aug 28, 2025 | 47.20 | 48.20 | 47.20 | 48.05 | 48.05 | 2.56% | 19,092 |
| Aug 27, 2025 | 46.55 | 46.95 | 46.55 | 46.85 | 46.85 | 0.54% | 5,001 |
| Aug 26, 2025 | 46.50 | 46.80 | 46.30 | 46.60 | 46.60 | 0.76% | 14,399 |
| Aug 25, 2025 | 46.30 | 47.50 | 45.60 | 46.25 | 46.25 | -0.11% | 92,238 |
| Aug 22, 2025 | 45.25 | 47.00 | 45.20 | 46.30 | 46.30 | -0.75% | 76,060 |
| Aug 21, 2025 | 44.50 | 47.30 | 44.50 | 46.65 | 46.65 | 2.53% | 40,174 |
| Aug 20, 2025 | 47.50 | 47.70 | 45.30 | 45.50 | 45.50 | -1.41% | 62,003 |
| Aug 19, 2025 | 47.80 | 47.80 | 45.50 | 46.15 | 46.15 | -0.86% | 70,469 |
| Aug 18, 2025 | 45.45 | 47.50 | 45.45 | 46.55 | 46.55 | 0.54% | 79,129 |
| Aug 15, 2025 | 47.20 | 47.20 | 46.30 | 46.30 | 46.30 | 0.98% | 11,423 |
| Aug 14, 2025 | 46.40 | 47.70 | 45.30 | 45.85 | 45.85 | -1.40% | 101,095 |
| Aug 13, 2025 | 46.65 | 46.65 | 46.50 | 46.50 | 46.50 | -1.06% | 8,060 |
| Aug 12, 2025 | 47.20 | 47.25 | 46.00 | 47.00 | 47.00 | -0.42% | 30,793 |
| Aug 11, 2025 | 47.90 | 47.90 | 47.20 | 47.20 | 47.20 | - | 3,535 |
| Aug 8, 2025 | 47.25 | 48.70 | 47.20 | 47.20 | 47.20 | 2.16% | 9,526 |
| Aug 7, 2025 | 46.15 | 46.20 | 45.50 | 46.20 | 46.20 | -0.96% | 4,351 |
| Aug 6, 2025 | 47.00 | 47.10 | 46.65 | 46.65 | 46.65 | -0.74% | 7,016 |
| Aug 5, 2025 | 47.15 | 47.15 | 46.50 | 47.00 | 47.00 | - | 6,043 |
| Aug 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Aug 1, 2025 | 46.90 | 47.20 | 46.90 | 47.00 | 47.00 | -0.42% | 4,149 |
| Jul 31, 2025 | 46.20 | 47.20 | 46.20 | 47.20 | 47.20 | 2.16% | 12,177 |
| Jul 30, 2025 | 47.00 | 47.00 | 46.00 | 46.20 | 46.20 | 1.09% | 5,153 |
| Jul 29, 2025 | 46.60 | 46.60 | 45.50 | 45.70 | 45.70 | 0.88% | 6,080 |
| Jul 28, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.44% | 6,088 |
| Jul 25, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | 1.79% | 3,129 |
| Jul 24, 2025 | 44.65 | 44.70 | 44.65 | 44.70 | 44.70 | 0.11% | 4,005 |
| Jul 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 0.11% | 4,526 |
| Jul 22, 2025 | 44.65 | 44.65 | 44.50 | 44.60 | 44.60 | - | 7,260 |
| Jul 21, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1,461 |
| Jul 18, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1,241 |
| Jul 17, 2025 | 44.65 | 44.75 | 44.60 | 44.60 | 44.60 | 0.56% | 5,002 |
| Jul 16, 2025 | 44.20 | 44.35 | 44.15 | 44.35 | 44.35 | 0.57% | 3,014 |
| Jul 15, 2025 | 44.30 | 44.30 | 44.00 | 44.10 | 44.10 | -2.00% | 3,022 |
| Jul 14, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 11, 2025 | 45.90 | 45.90 | 44.40 | 45.00 | 45.00 | -2.60% | 19,166 |
| Jul 10, 2025 | 44.95 | 47.45 | 44.45 | 46.20 | 46.20 | 3.01% | 17,628 |
| Jul 9, 2025 | 45.90 | 45.90 | 44.50 | 44.85 | 44.85 | 0.11% | 3,028 |
| Jul 8, 2025 | 44.35 | 44.85 | 44.15 | 44.80 | 44.80 | 1.36% | 5,140 |
| Jul 7, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -1.78% | 2,128 |
| Jul 4, 2025 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 1.12% | 2,590 |
| Jul 3, 2025 | 43.90 | 44.50 | 43.85 | 44.50 | 44.50 | 0.68% | 5,000 |
| Jul 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Jul 1, 2025 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | -1.34% | 7,235 |
| Jun 30, 2025 | 44.10 | 44.80 | 44.00 | 44.80 | 44.80 | 1.59% | 3,148 |
| Jun 27, 2025 | 44.15 | 44.25 | 44.10 | 44.10 | 44.10 | -1.01% | 13,080 |
| Jun 26, 2025 | 44.80 | 44.80 | 44.55 | 44.55 | 44.55 | -1.55% | 7,711 |