Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan · Delayed Price · Currency is TWD 46.25
-0.65 (-1.39%)
Aug 18, 2026, 2:31 PM CST
Hyweb Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 46.50 | 46.70 | 46.20 | 46.70 | 46.70 | 0.43% | 3,005 |
| Jul 30, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | 5,001 |
| Jul 29, 2026 | 46.60 | 46.60 | 46.00 | 46.50 | 46.50 | -0.11% | 24,433 |
| Jul 28, 2026 | 46.50 | 47.40 | 46.05 | 46.55 | 46.55 | -2.00% | 19,130 |
| Jul 27, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.96% | 3,117 |
| Jul 24, 2026 | 48.40 | 48.40 | 46.90 | 47.05 | 47.05 | -0.11% | 13,163 |
| Jul 22, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - | 4,080 |
| Jul 21, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -1.26% | 1,073 |
| Jul 20, 2026 | 47.50 | 47.70 | 46.00 | 47.70 | 47.70 | - | 19,778 |
| Jul 17, 2026 | 47.00 | 47.70 | 47.00 | 47.70 | 47.70 | -0.42% | 3,105 |
| Jul 15, 2026 | 47.00 | 47.90 | 47.00 | 47.90 | 47.90 | 1.81% | 2,052 |
| Jul 14, 2026 | 48.40 | 48.40 | 47.00 | 47.05 | 47.05 | - | 13,171 |
| Jul 13, 2026 | 47.60 | 47.60 | 47.00 | 47.05 | 47.05 | -1.47% | 17,180 |
| 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 |