Higgstec Inc. (TPEX:5220)
Taiwan · Delayed Price · Currency is TWD 18.20
+0.10 (0.55%)
At close: Jan 23, 2026
Higgstec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 38,129 |
| Jan 22, 2026 | 18.45 | 18.50 | 18.05 | 18.10 | 18.10 | -0.82% | 95,534 |
| Jan 21, 2026 | 18.50 | 18.85 | 18.10 | 18.25 | 18.25 | -2.14% | 102,055 |
| Jan 20, 2026 | 18.35 | 19.65 | 18.35 | 18.65 | 18.65 | 4.19% | 784,098 |
| Jan 19, 2026 | 17.50 | 18.10 | 17.50 | 17.90 | 17.90 | 2.29% | 59,252 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 24,565 |
| Jan 15, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.28% | 34,206 |
| Jan 14, 2026 | 17.45 | 17.65 | 17.35 | 17.55 | 17.55 | 0.57% | 41,183 |
| Jan 13, 2026 | 17.40 | 18.10 | 17.20 | 17.45 | 17.45 | 1.75% | 120,074 |
| Jan 12, 2026 | 17.45 | 17.45 | 17.10 | 17.15 | 17.15 | -0.29% | 34,284 |
| Jan 9, 2026 | 17.45 | 17.70 | 17.10 | 17.20 | 17.20 | -1.43% | 95,215 |
| Jan 8, 2026 | 18.10 | 18.10 | 17.45 | 17.45 | 17.45 | -3.59% | 118,688 |
| Jan 7, 2026 | 19.60 | 19.60 | 18.10 | 18.10 | 18.10 | -6.94% | 569,442 |
| Jan 6, 2026 | 18.00 | 19.45 | 18.00 | 19.45 | 19.45 | 9.89% | 1,066,825 |
| Jan 5, 2026 | 17.45 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 19,130 |
| Jan 2, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1.46% | 15,061 |
| Dec 31, 2025 | 17.10 | 17.60 | 17.05 | 17.15 | 17.15 | 0.29% | 28,257 |
| Dec 30, 2025 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | -0.87% | 22,192 |
| Dec 29, 2025 | 17.80 | 17.80 | 17.10 | 17.25 | 17.25 | -0.29% | 17,001 |
| Dec 26, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | -0.86% | 13,011 |
| Dec 24, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -1.69% | 12,249 |
| Dec 23, 2025 | 17.80 | 17.85 | 17.60 | 17.75 | 17.75 | 0.28% | 11,509 |
| Dec 22, 2025 | 17.70 | 17.80 | 17.65 | 17.70 | 17.70 | -0.28% | 15,010 |
| Dec 19, 2025 | 17.90 | 17.90 | 17.50 | 17.75 | 17.75 | 1.14% | 15,211 |
| Dec 18, 2025 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | - | 6,000 |
| Dec 17, 2025 | 17.75 | 17.90 | 17.50 | 17.55 | 17.55 | -1.13% | 16,309 |
| Dec 16, 2025 | 17.55 | 17.75 | 17.35 | 17.75 | 17.75 | - | 5,002 |
| Dec 15, 2025 | 17.00 | 17.85 | 17.00 | 17.75 | 17.75 | 0.85% | 6,000 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.45 | 17.60 | 17.60 | 1.44% | 12,007 |
| Dec 11, 2025 | 17.65 | 17.70 | 17.35 | 17.35 | 17.35 | -0.86% | 25,000 |
| Dec 10, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | -1.69% | 12,059 |
| Dec 9, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 1.14% | 6,269 |
| Dec 8, 2025 | 17.85 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 6,075 |
| Dec 5, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 2.30% | 75,000 |
| Dec 4, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 11,040 |
| Dec 3, 2025 | 17.45 | 17.45 | 17.15 | 17.20 | 17.20 | -1.43% | 24,055 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | -0.85% | 13,264 |
| Dec 1, 2025 | 17.55 | 17.60 | 17.50 | 17.60 | 17.60 | -1.12% | 20,677 |
| Nov 28, 2025 | 17.70 | 17.80 | 17.45 | 17.80 | 17.80 | - | 20,237 |
| Nov 27, 2025 | 17.90 | 18.25 | 17.55 | 17.80 | 17.80 | 0.85% | 30,841 |
| Nov 26, 2025 | 19.05 | 19.70 | 17.65 | 17.65 | 17.65 | -1.67% | 820,977 |
| Nov 25, 2025 | 17.65 | 17.95 | 17.50 | 17.95 | 17.95 | 1.41% | 21,169 |
| Nov 24, 2025 | 17.75 | 17.75 | 17.50 | 17.70 | 17.70 | 1.14% | 6,027 |
| Nov 21, 2025 | 17.10 | 17.50 | 16.85 | 17.50 | 17.50 | 0.29% | 45,527 |
| Nov 20, 2025 | 17.25 | 17.45 | 17.20 | 17.45 | 17.45 | 1.45% | 26,011 |
| Nov 19, 2025 | 17.45 | 17.95 | 16.95 | 17.20 | 17.20 | -4.18% | 13,393 |
| Nov 18, 2025 | 17.80 | 17.95 | 17.35 | 17.95 | 17.95 | -0.83% | 33,495 |
| Nov 17, 2025 | 17.95 | 18.10 | 17.85 | 18.10 | 18.10 | 0.56% | 10,234 |
| Nov 14, 2025 | 18.00 | 18.25 | 18.00 | 18.00 | 18.00 | -1.91% | 17,213 |
| Nov 13, 2025 | 18.15 | 18.35 | 18.10 | 18.35 | 18.35 | 0.27% | 25,000 |