Higgstec Inc. (TPEX:5220)
Taiwan · Delayed Price · Currency is TWD 20.00
+0.20 (1.01%)
Sep 24, 2026, 1:30 PM CST
Higgstec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 20.00 | 20.00 | 19.70 | 19.90 | 19.90 | - | 15,295 |
| Aug 20, 2026 | 19.90 | 19.95 | 19.80 | 19.90 | 19.90 | -0.50% | 8,010 |
| Aug 19, 2026 | 19.50 | 20.00 | 19.25 | 20.00 | 20.00 | 0.76% | 16,000 |
| Aug 18, 2026 | 20.30 | 20.30 | 19.60 | 19.85 | 19.85 | -1.24% | 34,070 |
| Aug 17, 2026 | 20.35 | 20.35 | 19.80 | 20.10 | 20.10 | - | 32,177 |
| Aug 14, 2026 | 20.15 | 20.15 | 19.65 | 20.10 | 20.10 | -0.74% | 178,100 |
| Aug 13, 2026 | 20.35 | 20.35 | 20.20 | 20.25 | 20.25 | - | 28,085 |
| Aug 12, 2026 | 20.35 | 20.85 | 20.10 | 20.25 | 20.25 | -1.94% | 103,885 |
| Aug 11, 2026 | 20.50 | 20.65 | 20.50 | 20.65 | 20.65 | 0.73% | 36,314 |
| Aug 10, 2026 | 20.35 | 20.55 | 20.35 | 20.50 | 20.50 | 0.24% | 49,041 |
| Aug 7, 2026 | 20.55 | 20.55 | 20.40 | 20.45 | 20.45 | -0.24% | 4,524 |
| Aug 6, 2026 | 20.60 | 20.60 | 20.05 | 20.50 | 20.50 | - | 32,278 |
| Aug 5, 2026 | 20.45 | 20.85 | 20.40 | 20.50 | 20.50 | 0.24% | 34,044 |
| Aug 4, 2026 | 20.45 | 20.45 | 20.15 | 20.45 | 20.45 | 0.25% | 19,020 |
| Aug 3, 2026 | 20.75 | 20.75 | 20.10 | 20.40 | 20.40 | 1.49% | 29,063 |
| Jul 31, 2026 | 19.95 | 20.10 | 19.80 | 20.10 | 20.10 | 1.77% | 30,200 |
| Jul 30, 2026 | 19.95 | 20.00 | 19.60 | 19.75 | 19.75 | -1.25% | 31,054 |
| Jul 29, 2026 | 20.75 | 20.75 | 19.70 | 20.00 | 20.00 | -2.91% | 43,242 |
| Jul 28, 2026 | 20.85 | 20.85 | 20.20 | 20.60 | 20.60 | -0.96% | 42,037 |
| Jul 27, 2026 | 20.55 | 21.00 | 20.55 | 20.80 | 20.80 | -0.72% | 27,849 |
| Jul 24, 2026 | 21.00 | 21.00 | 20.90 | 20.95 | 20.95 | - | 26,010 |
| Jul 23, 2026 | 21.00 | 21.00 | 20.75 | 20.95 | 20.95 | -0.24% | 3,004 |
| Jul 22, 2026 | 20.90 | 21.05 | 20.90 | 21.00 | 21.00 | 0.48% | 61,432 |
| Jul 21, 2026 | 21.00 | 21.00 | 20.80 | 20.90 | 20.90 | 0.24% | 18,332 |
| Jul 20, 2026 | 21.15 | 21.15 | 20.65 | 20.85 | 20.85 | 0.97% | 31,029 |
| Jul 17, 2026 | 20.85 | 21.00 | 20.60 | 20.65 | 20.65 | -1.90% | 42,639 |