Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 48.00
+0.45 (0.95%)
Oct 20, 2026, 1:14 PM CST
Hyweb Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 48.65 | 48.65 | 48.00 | 48.00 | 48.00 | 0.95% | 15,104 |
| Oct 19, 2026 | 47.05 | 47.55 | 47.05 | 47.55 | 47.55 | -0.73% | 2,093 |
| Oct 16, 2026 | 47.10 | 47.90 | 47.10 | 47.90 | 47.90 | -1.24% | 14,248 |
| Oct 15, 2026 | 48.75 | 48.75 | 48.25 | 48.50 | 48.50 | -0.51% | 7,042 |
| Oct 14, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | 1,086 |
| Oct 13, 2026 | 47.35 | 48.75 | 47.35 | 48.75 | 48.75 | 0.93% | 21,142 |
| Oct 12, 2026 | 48.50 | 49.80 | 47.40 | 48.30 | 48.30 | -1.23% | 81,359 |
| Oct 8, 2026 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | -0.41% | 9,142 |
| Oct 7, 2026 | 49.10 | 49.10 | 48.90 | 49.10 | 49.10 | -0.20% | 41,002 |
| Oct 6, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | 0.41% | 10,694 |
| Oct 5, 2026 | 49.00 | 49.20 | 49.00 | 49.00 | 49.00 | -0.61% | 12,156 |
| Oct 2, 2026 | 49.50 | 49.50 | 48.70 | 49.30 | 49.30 | 0.92% | 9,294 |
| Oct 1, 2026 | 49.05 | 49.05 | 48.30 | 48.85 | 48.85 | -0.10% | 21,035 |
| Sep 30, 2026 | 49.15 | 49.15 | 48.15 | 48.90 | 48.90 | - | 20,204 |
| Sep 29, 2026 | 48.50 | 49.00 | 48.50 | 48.90 | 48.90 | 1.87% | 21,362 |
| Sep 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.21% | 8,101 |
| Sep 23, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -0.21% | 7,006 |
| Sep 22, 2026 | 48.30 | 48.45 | 47.90 | 48.00 | 48.00 | 0.31% | 21,449 |
| Sep 21, 2026 | 47.60 | 47.85 | 47.60 | 47.85 | 47.85 | -1.54% | 3,048 |
| Sep 18, 2026 | 47.40 | 48.65 | 47.40 | 48.60 | 48.60 | 3.18% | 36,972 |
| Sep 17, 2026 | 46.70 | 47.30 | 46.70 | 47.10 | 47.10 | 1.07% | 34,694 |
| Sep 16, 2026 | 46.15 | 46.75 | 46.15 | 46.60 | 46.60 | 0.54% | 4,140 |
| Sep 15, 2026 | 46.95 | 46.95 | 46.10 | 46.35 | 46.35 | -0.96% | 14,468 |
| Sep 14, 2026 | 46.55 | 46.80 | 46.50 | 46.80 | 46.80 | -0.43% | 18,113 |
| Sep 11, 2026 | 46.85 | 47.00 | 46.50 | 47.00 | 47.00 | 1.73% | 30,101 |
| Sep 10, 2026 | 46.10 | 46.30 | 46.10 | 46.20 | 46.20 | -0.22% | 5,167 |
| Sep 9, 2026 | 46.20 | 46.30 | 46.20 | 46.30 | 46.30 | 0.22% | 6,213 |
| Sep 8, 2026 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | -1.70% | 8,200 |
| Sep 7, 2026 | 46.40 | 47.00 | 46.20 | 47.00 | 47.00 | 1.29% | 14,258 |
| Sep 4, 2026 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | - | 7,404 |
| Sep 3, 2026 | 46.50 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 6,034 |
| Sep 2, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | 9,316 |
| Sep 1, 2026 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | -0.21% | 10,090 |
| Aug 31, 2026 | 47.00 | 47.00 | 46.70 | 46.70 | 46.70 | -0.64% | 2,008 |
| Aug 28, 2026 | 46.90 | 47.00 | 46.80 | 47.00 | 47.00 | 0.64% | 15,000 |
| Aug 27, 2026 | 46.90 | 47.00 | 46.60 | 46.70 | 46.70 | 0.21% | 10,076 |
| Aug 26, 2026 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | -0.11% | 4,293 |
| Aug 25, 2026 | 47.00 | 47.00 | 46.65 | 46.65 | 46.65 | -1.17% | 4,702 |
| Aug 24, 2026 | 47.00 | 47.20 | 46.80 | 47.20 | 47.20 | 1.72% | 10,491 |
| Aug 21, 2026 | 46.60 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 6,215 |
| Aug 20, 2026 | 46.70 | 46.70 | 46.60 | 46.60 | 46.60 | 0.76% | 3,073 |
| Aug 18, 2026 | 46.80 | 47.00 | 46.25 | 46.25 | 46.25 | -1.39% | 10,224 |
| Aug 17, 2026 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | 0.43% | 2,169 |
| Aug 13, 2026 | 46.50 | 46.90 | 46.50 | 46.70 | 46.70 | -1.58% | 12,300 |
| Aug 10, 2026 | 48.80 | 48.80 | 47.00 | 47.45 | 47.45 | - | 8,663 |
| Aug 7, 2026 | 46.95 | 47.45 | 46.95 | 47.45 | 47.45 | 0.96% | 2,316 |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,091 |
| Aug 5, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 47.00 | -0.63% | 2,051 |
| Aug 4, 2026 | 46.60 | 47.30 | 46.25 | 47.30 | 47.30 | 1.28% | 5,039 |
| Aug 3, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 4,172 |