Highlight Tech Corp. (TPEX:6208)
Taiwan · Delayed Price · Currency is TWD 49.90
-0.30 (-0.60%)
Sep 5, 2025, 1:30 PM CST
Highlight Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.30 | 50.30 | 49.90 | 49.90 | 49.90 | -0.60% | 78,136 |
| Sep 4, 2025 | 50.00 | 51.00 | 50.00 | 50.20 | 50.20 | 0.40% | 58,869 |
| Sep 3, 2025 | 48.95 | 50.00 | 48.95 | 50.00 | 50.00 | -0.40% | 97,427 |
| Sep 2, 2025 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.76% | 94,670 |
| Sep 1, 2025 | 51.00 | 51.70 | 50.70 | 51.10 | 51.10 | -1.92% | 112,040 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.00 | 52.10 | 52.10 | -0.19% | 58,372 |
| Aug 28, 2025 | 52.10 | 52.50 | 52.00 | 52.20 | 52.20 | 0.38% | 39,120 |
| Aug 27, 2025 | 51.70 | 52.30 | 51.70 | 52.00 | 52.00 | 0.78% | 29,857 |
| Aug 26, 2025 | 51.50 | 51.60 | 51.40 | 51.60 | 51.60 | 0.39% | 36,986 |
| Aug 25, 2025 | 51.10 | 52.00 | 50.90 | 51.40 | 51.40 | 1.58% | 89,464 |
| Aug 22, 2025 | 52.10 | 52.10 | 50.20 | 50.60 | 50.60 | -2.50% | 93,141 |
| Aug 21, 2025 | 51.70 | 52.50 | 51.30 | 51.90 | 51.90 | -0.19% | 78,481 |
| Aug 20, 2025 | 52.30 | 53.50 | 51.90 | 52.00 | 52.00 | -3.70% | 143,677 |
| Aug 19, 2025 | 55.00 | 55.70 | 54.00 | 54.00 | 54.00 | -2.70% | 104,599 |
| Aug 18, 2025 | 56.00 | 56.40 | 55.30 | 55.50 | 55.50 | -0.89% | 175,307 |
| Aug 15, 2025 | 56.10 | 56.20 | 54.70 | 56.00 | 56.00 | 2.56% | 378,589 |
| Aug 14, 2025 | 52.90 | 56.30 | 52.80 | 54.60 | 54.60 | 2.63% | 525,222 |
| Aug 13, 2025 | 53.10 | 54.30 | 51.60 | 53.20 | 53.20 | 1.14% | 297,334 |
| Aug 12, 2025 | 53.30 | 53.30 | 51.70 | 52.60 | 52.60 | -1.13% | 548,629 |
| Aug 11, 2025 | 49.30 | 53.20 | 49.30 | 53.20 | 53.20 | 9.80% | 1,431,296 |
| Aug 8, 2025 | 47.00 | 48.45 | 47.00 | 48.45 | 48.45 | 9.99% | 194,938 |
| Aug 7, 2025 | 44.20 | 44.50 | 44.00 | 44.05 | 44.05 | -0.11% | 45,630 |
| Aug 6, 2025 | 44.10 | 44.20 | 44.00 | 44.10 | 44.10 | - | 18,935 |
| Aug 5, 2025 | 43.55 | 44.15 | 43.50 | 44.10 | 44.10 | 1.26% | 45,682 |
| Aug 4, 2025 | 43.55 | 43.65 | 43.55 | 43.55 | 43.55 | -0.23% | 14,354 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.05 | 43.65 | 43.65 | 0.69% | 12,950 |
| Jul 31, 2025 | 43.45 | 43.60 | 43.35 | 43.35 | 43.35 | -0.23% | 51,632 |
| Jul 30, 2025 | 44.00 | 44.00 | 43.45 | 43.45 | 43.45 | -1.14% | 27,832 |
| Jul 29, 2025 | 44.25 | 44.25 | 43.95 | 43.95 | 43.95 | -1.24% | 10,560 |
| Jul 28, 2025 | 44.60 | 44.90 | 44.45 | 44.50 | 44.50 | 0.11% | 17,579 |
| Jul 25, 2025 | 44.50 | 44.60 | 44.40 | 44.45 | 44.45 | -0.11% | 7,211 |
| Jul 24, 2025 | 44.15 | 44.90 | 44.15 | 44.50 | 44.50 | -0.11% | 8,320 |
| Jul 23, 2025 | 44.65 | 44.65 | 44.55 | 44.55 | 44.55 | 0.56% | 19,404 |
| Jul 22, 2025 | 45.10 | 45.10 | 44.25 | 44.30 | 44.30 | -1.88% | 33,523 |
| Jul 21, 2025 | 45.55 | 45.65 | 45.15 | 45.15 | 45.15 | 0.11% | 15,041 |
| Jul 18, 2025 | 45.95 | 46.00 | 45.10 | 45.10 | 45.10 | -0.99% | 33,768 |
| Jul 17, 2025 | 45.05 | 45.70 | 45.00 | 45.55 | 45.55 | 1.11% | 47,544 |
| Jul 16, 2025 | 45.05 | 45.20 | 45.00 | 45.05 | 45.05 | - | 22,794 |
| Jul 15, 2025 | 45.00 | 45.40 | 44.80 | 45.05 | 45.05 | 1.58% | 27,086 |
| Jul 14, 2025 | 44.10 | 44.50 | 43.90 | 44.35 | 44.35 | 0.68% | 19,471 |
| Jul 11, 2025 | 44.00 | 44.05 | 43.95 | 44.05 | 44.05 | - | 21,131 |
| Jul 10, 2025 | 44.30 | 44.30 | 43.75 | 44.05 | 44.05 | -0.68% | 13,989 |
| Jul 9, 2025 | 44.50 | 44.75 | 44.00 | 44.35 | 44.35 | -0.34% | 37,365 |
| Jul 8, 2025 | 46.30 | 46.30 | 44.10 | 44.50 | 44.50 | 1.95% | 52,802 |
| Jul 7, 2025 | 44.00 | 44.05 | 43.65 | 43.65 | 43.65 | -0.80% | 10,197 |
| Jul 4, 2025 | 43.90 | 44.15 | 43.25 | 44.00 | 44.00 | -0.23% | 77,638 |
| Jul 3, 2025 | 43.50 | 44.55 | 43.45 | 44.10 | 44.10 | 1.26% | 44,424 |
| Jul 2, 2025 | 43.80 | 43.80 | 43.55 | 43.55 | 43.55 | -1.02% | 10,440 |
| Jul 1, 2025 | 43.95 | 44.05 | 43.95 | 44.00 | 44.00 | 0.11% | 14,113 |
| Jun 30, 2025 | 44.80 | 44.80 | 43.80 | 43.95 | 43.95 | -0.34% | 27,473 |