Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 90.60
0.00 (0.00%)
Sep 5, 2025, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 89.50 | 91.50 | 89.50 | 90.60 | 90.60 | - | 260,236 |
| Sep 4, 2025 | 92.60 | 92.60 | 89.90 | 90.60 | 90.60 | -0.55% | 345,445 |
| Sep 3, 2025 | 90.10 | 92.40 | 89.80 | 91.10 | 91.10 | 0.89% | 258,308 |
| Sep 2, 2025 | 91.40 | 92.10 | 89.40 | 90.30 | 90.30 | -1.20% | 374,521 |
| Sep 1, 2025 | 93.90 | 93.90 | 89.30 | 91.40 | 91.40 | -2.87% | 751,425 |
| Aug 29, 2025 | 94.50 | 97.80 | 93.40 | 94.10 | 94.10 | -0.11% | 849,791 |
| Aug 28, 2025 | 91.60 | 96.20 | 91.50 | 94.20 | 94.20 | 2.28% | 888,940 |
| Aug 27, 2025 | 92.00 | 93.90 | 90.70 | 92.10 | 92.10 | 1.77% | 746,578 |
| Aug 26, 2025 | 87.00 | 92.30 | 86.80 | 90.50 | 90.50 | 3.55% | 1,056,789 |
| Aug 25, 2025 | 92.00 | 92.10 | 87.10 | 87.40 | 87.40 | 0.77% | 813,017 |
| Aug 22, 2025 | 84.27 | 87.91 | 84.09 | 86.73 | 86.64 | 2.92% | 1,085,095 |
| Aug 21, 2025 | 84.09 | 86.91 | 83.36 | 84.27 | 84.18 | 0.21% | 628,052 |
| Aug 20, 2025 | 87.27 | 87.36 | 82.82 | 84.09 | 84.00 | -4.93% | 1,043,032 |
| Aug 19, 2025 | 89.91 | 89.91 | 86.36 | 88.45 | 88.36 | 0.31% | 553,212 |
| Aug 18, 2025 | 91.36 | 91.36 | 87.55 | 88.18 | 88.09 | -1.32% | 662,129 |
| Aug 15, 2025 | 90.91 | 92.27 | 88.91 | 89.36 | 89.27 | -0.21% | 851,894 |
| Aug 14, 2025 | 91.82 | 92.27 | 89.00 | 89.55 | 89.45 | -1.98% | 1,182,405 |
| Aug 13, 2025 | 93.18 | 95.45 | 90.45 | 91.36 | 91.26 | -1.48% | 1,650,441 |
| Aug 12, 2025 | 90.91 | 92.73 | 88.73 | 92.73 | 92.63 | 2.00% | 1,703,273 |
| Aug 11, 2025 | 89.55 | 93.64 | 87.36 | 90.91 | 90.82 | 1.52% | 2,382,853 |
| Aug 8, 2025 | 85.82 | 90.55 | 85.82 | 89.55 | 89.45 | 4.91% | 1,394,975 |
| Aug 7, 2025 | 87.18 | 87.18 | 85.09 | 85.36 | 85.27 | -0.11% | 415,124 |
| Aug 6, 2025 | 86.09 | 86.27 | 83.82 | 85.45 | 85.36 | -0.74% | 513,068 |
| Aug 5, 2025 | 88.27 | 88.27 | 85.27 | 86.09 | 86.00 | -0.94% | 797,426 |
| Aug 4, 2025 | 86.36 | 88.36 | 85.91 | 86.91 | 86.82 | -1.85% | 1,260,881 |
| Aug 1, 2025 | 83.64 | 90.91 | 82.36 | 88.55 | 88.45 | 4.97% | 2,511,529 |
| Jul 31, 2025 | 84.45 | 86.00 | 83.09 | 84.36 | 84.27 | -0.11% | 1,118,282 |
| Jul 30, 2025 | 84.00 | 87.73 | 83.73 | 84.45 | 84.36 | 2.19% | 2,260,927 |
| Jul 29, 2025 | 82.45 | 84.82 | 81.82 | 82.64 | 82.55 | 0.23% | 1,947,189 |
| Jul 28, 2025 | 77.64 | 83.45 | 77.18 | 82.45 | 82.36 | 8.62% | 3,978,561 |
| Jul 25, 2025 | 73.64 | 77.09 | 72.73 | 75.91 | 75.83 | 3.08% | 620,954 |
| Jul 24, 2025 | 73.64 | 74.64 | 73.55 | 73.64 | 73.64 | 0.12% | 127,705 |
| Jul 23, 2025 | 71.45 | 74.73 | 71.45 | 73.55 | 73.55 | 2.94% | 421,069 |
| Jul 22, 2025 | 72.45 | 75.09 | 71.36 | 71.45 | 71.45 | -2.12% | 534,757 |
| Jul 21, 2025 | 73.45 | 73.82 | 72.73 | 73.00 | 73.00 | -0.49% | 87,530 |
| Jul 18, 2025 | 74.91 | 74.91 | 73.27 | 73.36 | 73.36 | - | 232,569 |
| Jul 17, 2025 | 73.73 | 74.18 | 73.27 | 73.36 | 73.36 | 0.12% | 171,156 |
| Jul 16, 2025 | 72.91 | 75.64 | 72.91 | 73.27 | 73.27 | 0.62% | 337,890 |
| Jul 15, 2025 | 72.00 | 73.27 | 72.00 | 72.82 | 72.82 | 0.89% | 81,430 |
| Jul 14, 2025 | 72.73 | 73.18 | 71.82 | 72.18 | 72.18 | -2.46% | 256,141 |
| Jul 11, 2025 | 74.91 | 75.00 | 73.73 | 74.00 | 74.00 | -1.10% | 180,776 |
| Jul 10, 2025 | 75.00 | 75.00 | 74.00 | 74.82 | 74.82 | 0.62% | 173,413 |
| Jul 9, 2025 | 74.55 | 77.00 | 73.27 | 74.36 | 74.36 | - | 400,605 |
| Jul 8, 2025 | 73.73 | 74.36 | 72.00 | 74.36 | 74.36 | 0.73% | 345,191 |
| Jul 7, 2025 | 75.55 | 76.09 | 73.55 | 73.82 | 73.82 | -3.33% | 564,845 |
| Jul 4, 2025 | 79.45 | 80.45 | 76.27 | 76.36 | 76.36 | -2.79% | 492,213 |
| Jul 3, 2025 | 79.55 | 80.91 | 78.45 | 78.55 | 78.55 | 0.82% | 805,265 |
| Jul 2, 2025 | 78.27 | 78.73 | 77.55 | 77.91 | 77.91 | -0.35% | 185,407 |
| Jul 1, 2025 | 77.09 | 79.27 | 77.09 | 78.18 | 78.18 | 1.41% | 382,869 |
| Jun 30, 2025 | 77.45 | 77.55 | 75.82 | 77.09 | 77.09 | -0.46% | 340,366 |