Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 47.75
0.00 (0.00%)
Jul 8, 2026, 1:12 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 1,083 |
| Jul 8, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 1,000 |
| Jul 7, 2026 | 47.05 | 47.75 | 47.00 | 47.75 | 47.75 | -0.52% | 20,311 |
| Jul 6, 2026 | 48.35 | 48.35 | 48.00 | 48.00 | 48.00 | -1.44% | 6,347 |
| Jul 3, 2026 | 47.45 | 49.00 | 47.45 | 48.70 | 48.70 | 2.63% | 45,253 |
| Jul 2, 2026 | 47.30 | 47.85 | 47.15 | 47.45 | 47.45 | 0.32% | 13,630 |
| Jul 1, 2026 | 47.00 | 47.30 | 47.00 | 47.30 | 47.30 | 0.64% | 25,407 |
| Jun 30, 2026 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | - | 7,451 |
| Jun 29, 2026 | 46.90 | 47.00 | 46.70 | 47.00 | 47.00 | 2.17% | 18,574 |
| Jun 26, 2026 | 45.75 | 46.00 | 45.35 | 46.00 | 46.00 | 0.66% | 11,892 |
| Jun 25, 2026 | 45.80 | 45.80 | 45.70 | 45.70 | 45.70 | -0.87% | 6,350 |
| Jun 24, 2026 | 46.00 | 46.10 | 45.70 | 46.10 | 46.10 | 0.11% | 7,756 |
| Jun 23, 2026 | 45.70 | 46.05 | 45.65 | 46.05 | 46.05 | - | 17,034 |
| Jun 22, 2026 | 47.25 | 47.25 | 46.00 | 46.05 | 46.05 | -2.64% | 20,906 |
| Jun 17, 2026 | 46.60 | 47.30 | 46.60 | 47.30 | 47.30 | 0.42% | 2,714 |
| Jun 16, 2026 | 47.70 | 47.70 | 46.60 | 47.10 | 47.10 | -1.36% | 16,197 |
| Jun 15, 2026 | 47.05 | 47.80 | 46.90 | 47.75 | 47.75 | 1.17% | 14,160 |
| Jun 11, 2026 | 46.60 | 47.80 | 46.60 | 47.20 | 47.20 | 0.43% | 24,157 |
| Jun 10, 2026 | 47.00 | 47.00 | 46.65 | 47.00 | 47.00 | - | 12,533 |
| Jun 9, 2026 | 46.35 | 47.00 | 46.05 | 47.00 | 47.00 | 1.51% | 20,289 |
| Jun 8, 2026 | 44.90 | 46.30 | 44.90 | 46.30 | 46.30 | 0.33% | 25,185 |
| Jun 5, 2026 | 45.50 | 46.15 | 45.25 | 46.15 | 46.15 | -0.22% | 34,168 |
| Jun 3, 2026 | 45.80 | 46.80 | 45.80 | 46.25 | 46.25 | -0.96% | 19,238 |
| Jun 2, 2026 | 46.50 | 47.65 | 46.50 | 46.70 | 46.70 | -0.11% | 16,195 |
| Jun 1, 2026 | 47.45 | 47.50 | 46.25 | 46.75 | 46.75 | 1.96% | 52,578 |
| May 29, 2026 | 46.60 | 46.60 | 45.25 | 45.85 | 45.85 | -1.61% | 35,279 |
| May 28, 2026 | 45.20 | 46.80 | 45.10 | 46.60 | 46.60 | 1.30% | 44,757 |
| May 27, 2026 | 46.20 | 46.50 | 44.55 | 46.00 | 46.00 | -0.33% | 32,555 |
| May 26, 2026 | 46.20 | 46.30 | 46.15 | 46.15 | 46.15 | -0.11% | 14,511 |
| May 25, 2026 | 46.50 | 46.50 | 46.00 | 46.20 | 46.20 | -0.43% | 14,255 |
| May 22, 2026 | 46.50 | 46.50 | 46.00 | 46.40 | 46.40 | -0.22% | 19,326 |
| May 21, 2026 | 47.25 | 47.25 | 46.50 | 46.50 | 46.50 | 0.43% | 4,368 |
| May 20, 2026 | 45.40 | 46.55 | 45.40 | 46.30 | 46.30 | - | 7,016 |
| May 19, 2026 | 46.40 | 47.90 | 46.30 | 46.30 | 46.30 | -0.64% | 9,299 |
| May 18, 2026 | 47.00 | 47.50 | 46.00 | 46.60 | 46.60 | -2.41% | 15,800 |
| May 15, 2026 | 48.00 | 48.00 | 47.75 | 47.75 | 47.75 | -0.52% | 3,310 |
| May 14, 2026 | 47.65 | 48.15 | 47.50 | 48.00 | 48.00 | 0.73% | 10,001 |
| May 13, 2026 | 47.70 | 47.70 | 47.65 | 47.65 | 47.65 | -1.24% | 11,198 |
| May 12, 2026 | 48.05 | 48.35 | 47.70 | 48.25 | 48.25 | 0.52% | 21,051 |
| May 11, 2026 | 46.70 | 48.05 | 46.70 | 48.00 | 48.00 | 2.89% | 14,666 |
| May 8, 2026 | 47.95 | 47.95 | 46.55 | 46.65 | 46.65 | -1.06% | 3,388 |
| May 7, 2026 | 46.60 | 47.15 | 46.50 | 47.15 | 47.15 | 1.40% | 10,325 |
| May 6, 2026 | 46.50 | 46.60 | 46.10 | 46.50 | 46.50 | -0.53% | 16,373 |
| May 5, 2026 | 46.70 | 47.00 | 46.65 | 46.75 | 46.75 | - | 10,295 |
| May 4, 2026 | 47.10 | 47.10 | 46.60 | 46.75 | 46.75 | -1.37% | 27,050 |
| Apr 30, 2026 | 47.45 | 47.50 | 47.20 | 47.40 | 47.40 | - | 10,364 |
| Apr 29, 2026 | 47.70 | 47.70 | 46.80 | 47.40 | 47.40 | -0.63% | 8,195 |
| Apr 28, 2026 | 46.70 | 47.70 | 46.60 | 47.70 | 47.70 | 1.81% | 38,965 |
| Apr 27, 2026 | 47.75 | 47.75 | 46.85 | 46.85 | 46.85 | -1.99% | 6,270 |
| Apr 24, 2026 | 47.80 | 47.85 | 47.25 | 47.80 | 47.80 | -0.10% | 10,946 |