Higgstec Inc. (TPEX:5220)
Taiwan · Delayed Price · Currency is TWD 19.30
-0.35 (-1.78%)
Nov 6, 2026, 1:30 PM CST
Higgstec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.80 | 20.10 | 18.80 | 19.30 | 19.30 | -1.78% | 14,000 |
| Nov 5, 2026 | 19.85 | 20.00 | 19.60 | 19.65 | 19.65 | -2.72% | 20,131 |
| Nov 4, 2026 | 19.90 | 20.20 | 19.60 | 20.20 | 20.20 | 1.51% | 20,359 |
| Nov 3, 2026 | 21.05 | 21.05 | 19.30 | 19.90 | 19.90 | -6.13% | 39,399 |
| Nov 2, 2026 | 21.15 | 21.85 | 21.10 | 21.20 | 21.20 | -0.24% | 27,865 |
| Oct 30, 2026 | 21.25 | 21.35 | 21.10 | 21.25 | 21.25 | -1.16% | 19,719 |
| Oct 29, 2026 | 22.05 | 22.05 | 21.50 | 21.50 | 21.50 | -2.27% | 14,122 |
| Oct 28, 2026 | 21.55 | 22.75 | 21.55 | 22.00 | 22.00 | 3.04% | 20,632 |
| Oct 27, 2026 | 21.75 | 21.75 | 21.20 | 21.35 | 21.35 | -0.47% | 20,001 |
| Oct 22, 2026 | 21.80 | 22.10 | 21.45 | 21.45 | 21.45 | -1.61% | 46,000 |
| Oct 21, 2026 | 21.70 | 22.25 | 21.70 | 21.80 | 21.80 | 0.46% | 25,001 |
| Oct 20, 2026 | 21.80 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 18,102 |
| Oct 19, 2026 | 21.70 | 21.80 | 21.50 | 21.80 | 21.80 | -0.91% | 22,608 |
| Oct 16, 2026 | 21.90 | 22.15 | 21.80 | 22.00 | 22.00 | 1.38% | 26,100 |
| Oct 15, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -2.25% | 56,680 |
| Oct 14, 2026 | 22.50 | 22.50 | 22.00 | 22.20 | 22.20 | -0.22% | 41,500 |
| Oct 13, 2026 | 22.05 | 22.25 | 21.50 | 22.25 | 22.25 | - | 64,686 |
| Oct 12, 2026 | 22.10 | 22.60 | 21.80 | 22.25 | 22.25 | 0.68% | 70,176 |
| Oct 8, 2026 | 21.90 | 22.40 | 21.25 | 22.10 | 22.10 | - | 91,325 |
| Oct 7, 2026 | 22.05 | 22.35 | 21.75 | 22.10 | 22.10 | 1.61% | 63,620 |
| Oct 6, 2026 | 22.70 | 22.80 | 21.60 | 21.75 | 21.75 | -4.19% | 284,238 |
| Oct 5, 2026 | 23.20 | 23.25 | 22.15 | 22.70 | 22.70 | -1.73% | 173,810 |
| Oct 2, 2026 | 23.00 | 23.70 | 23.00 | 23.10 | 23.10 | -0.43% | 201,329 |
| Oct 1, 2026 | 24.25 | 24.30 | 22.60 | 23.20 | 23.20 | -4.13% | 835,488 |
| Sep 30, 2026 | 22.80 | 24.20 | 22.00 | 24.20 | 24.20 | 10.00% | 1,478,703 |
| Sep 29, 2026 | 20.10 | 22.00 | 20.10 | 22.00 | 22.00 | 10.00% | 455,903 |
| Sep 24, 2026 | 20.15 | 20.15 | 19.90 | 20.00 | 20.00 | 1.01% | 41,031 |
| Sep 23, 2026 | 19.85 | 19.95 | 19.80 | 19.80 | 19.80 | - | 54,027 |
| Sep 22, 2026 | 19.65 | 19.95 | 19.55 | 19.80 | 19.80 | -0.50% | 44,315 |
| Sep 21, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | 0.76% | 22,198 |
| Sep 18, 2026 | 19.75 | 19.75 | 19.65 | 19.75 | 19.75 | 0.25% | 14,000 |
| Sep 17, 2026 | 19.75 | 19.75 | 19.45 | 19.70 | 19.70 | -0.51% | 13,529 |
| Sep 16, 2026 | 19.80 | 19.80 | 19.70 | 19.80 | 19.80 | 0.25% | 8,022 |
| Sep 15, 2026 | 19.55 | 19.75 | 19.40 | 19.75 | 19.75 | 0.25% | 18,059 |
| Sep 14, 2026 | 19.95 | 19.95 | 19.55 | 19.70 | 19.70 | - | 13,549 |
| Sep 11, 2026 | 19.65 | 20.05 | 19.60 | 19.70 | 19.70 | 0.51% | 54,111 |
| Sep 10, 2026 | 19.60 | 19.60 | 19.25 | 19.60 | 19.60 | 0.26% | 7,016 |
| Sep 9, 2026 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | - | 40,021 |
| Sep 8, 2026 | 19.40 | 19.55 | 19.25 | 19.55 | 19.55 | -0.51% | 16,021 |
| Sep 7, 2026 | 20.00 | 20.05 | 19.60 | 19.65 | 19.65 | 0.26% | 21,134 |
| Sep 4, 2026 | 19.65 | 19.65 | 19.40 | 19.60 | 19.60 | -0.25% | 14,231 |
| Sep 3, 2026 | 20.20 | 20.20 | 19.15 | 19.65 | 19.65 | -1.26% | 53,391 |
| Sep 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 1,000 |
| Sep 1, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 5,157 |
| Aug 31, 2026 | 19.90 | 20.00 | 19.30 | 19.90 | 19.90 | -0.75% | 21,005 |
| Aug 28, 2026 | 20.00 | 20.15 | 19.95 | 20.05 | 20.05 | - | 8,021 |
| Aug 27, 2026 | 20.20 | 20.20 | 19.95 | 20.05 | 20.05 | 0.75% | 44,097 |
| Aug 26, 2026 | 19.90 | 19.90 | 19.60 | 19.90 | 19.90 | 0.25% | 19,026 |
| Aug 25, 2026 | 19.80 | 19.90 | 19.60 | 19.85 | 19.85 | 0.25% | 9,005 |
| Aug 24, 2026 | 19.95 | 19.95 | 19.75 | 19.80 | 19.80 | -0.50% | 18,041 |