Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 87.80
-0.70 (-0.79%)
Dec 5, 2025, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.50 | 89.80 | 87.00 | 87.80 | 87.80 | -0.79% | 130,971 |
| Dec 4, 2025 | 90.40 | 90.40 | 87.60 | 88.50 | 88.50 | -0.90% | 196,102 |
| Dec 3, 2025 | 89.80 | 89.90 | 88.70 | 89.30 | 89.30 | 1.02% | 58,751 |
| Dec 2, 2025 | 89.50 | 89.50 | 88.30 | 88.40 | 88.40 | -0.67% | 49,024 |
| Dec 1, 2025 | 89.80 | 89.90 | 88.00 | 89.00 | 89.00 | -1.00% | 127,273 |
| Nov 28, 2025 | 85.60 | 91.10 | 85.30 | 89.90 | 89.90 | 6.77% | 536,937 |
| Nov 27, 2025 | 84.10 | 84.30 | 83.00 | 84.20 | 84.20 | 0.84% | 108,369 |
| Nov 26, 2025 | 83.40 | 85.60 | 83.30 | 83.50 | 83.50 | 0.36% | 218,352 |
| Nov 25, 2025 | 82.70 | 83.20 | 81.30 | 83.20 | 83.20 | 3.10% | 58,099 |
| Nov 24, 2025 | 82.00 | 82.00 | 80.40 | 80.70 | 80.70 | 0.88% | 54,850 |
| Nov 21, 2025 | 81.10 | 81.80 | 79.00 | 80.00 | 80.00 | -1.84% | 116,997 |
| Nov 20, 2025 | 81.30 | 81.60 | 80.10 | 81.50 | 81.50 | 1.12% | 75,691 |
| Nov 19, 2025 | 81.60 | 83.80 | 78.30 | 80.60 | 80.60 | -1.23% | 586,351 |
| Nov 18, 2025 | 83.70 | 83.70 | 80.00 | 81.60 | 81.60 | -2.51% | 216,053 |
| Nov 17, 2025 | 84.20 | 84.20 | 83.00 | 83.70 | 83.70 | -0.36% | 115,162 |
| Nov 14, 2025 | 84.50 | 84.50 | 83.20 | 84.00 | 84.00 | -0.71% | 141,031 |
| Nov 13, 2025 | 84.00 | 84.60 | 83.00 | 84.60 | 84.60 | - | 223,166 |
| Nov 12, 2025 | 85.20 | 85.50 | 82.60 | 84.60 | 84.60 | -1.05% | 582,713 |
| Nov 11, 2025 | 87.00 | 87.00 | 83.50 | 85.50 | 85.50 | -0.12% | 277,385 |
| Nov 10, 2025 | 87.00 | 88.00 | 85.40 | 85.60 | 85.60 | -1.61% | 157,823 |
| Nov 7, 2025 | 86.50 | 87.10 | 85.00 | 87.00 | 87.00 | - | 265,385 |
| Nov 6, 2025 | 88.10 | 88.20 | 86.00 | 87.00 | 87.00 | -1.14% | 200,218 |
| Nov 5, 2025 | 87.50 | 88.00 | 84.40 | 88.00 | 88.00 | - | 527,875 |
| Nov 4, 2025 | 91.40 | 91.40 | 88.00 | 88.00 | 88.00 | -1.90% | 225,906 |
| Nov 3, 2025 | 91.70 | 92.10 | 88.50 | 89.70 | 89.70 | -0.22% | 619,178 |
| Oct 31, 2025 | 89.10 | 92.00 | 88.20 | 89.90 | 89.90 | 1.24% | 207,023 |
| Oct 30, 2025 | 90.00 | 90.00 | 87.00 | 88.80 | 88.80 | -0.34% | 241,218 |
| Oct 29, 2025 | 90.20 | 90.80 | 88.90 | 89.10 | 89.10 | - | 129,436 |
| Oct 28, 2025 | 90.30 | 90.30 | 88.90 | 89.10 | 89.10 | -1.33% | 209,753 |
| Oct 27, 2025 | 90.40 | 91.10 | 89.50 | 90.30 | 90.30 | - | 201,718 |
| Oct 23, 2025 | 90.80 | 91.40 | 89.80 | 90.30 | 90.30 | -1.85% | 308,696 |
| Oct 22, 2025 | 92.00 | 92.80 | 91.40 | 92.00 | 92.00 | -0.33% | 69,627 |
| Oct 21, 2025 | 93.00 | 93.00 | 92.00 | 92.30 | 92.30 | -0.75% | 117,146 |
| Oct 20, 2025 | 94.90 | 95.50 | 91.40 | 93.00 | 93.00 | -0.64% | 318,057 |
| Oct 17, 2025 | 92.60 | 95.30 | 92.60 | 93.60 | 93.60 | - | 184,133 |
| Oct 16, 2025 | 91.40 | 95.90 | 91.40 | 93.60 | 93.60 | 2.74% | 522,647 |
| Oct 15, 2025 | 89.20 | 91.30 | 88.60 | 91.10 | 91.10 | 1.79% | 329,746 |
| Oct 14, 2025 | 94.50 | 95.20 | 88.20 | 89.50 | 89.50 | -4.18% | 611,760 |
| Oct 13, 2025 | 92.00 | 94.00 | 90.30 | 93.40 | 93.40 | -2.20% | 509,716 |
| Oct 9, 2025 | 97.60 | 98.00 | 94.50 | 95.50 | 95.50 | -2.15% | 788,009 |
| Oct 8, 2025 | 94.80 | 98.00 | 93.20 | 97.60 | 97.60 | 2.20% | 707,257 |
| Oct 7, 2025 | 96.90 | 97.50 | 94.90 | 95.50 | 95.50 | -0.31% | 603,005 |
| Oct 3, 2025 | 95.20 | 98.80 | 94.70 | 95.80 | 95.80 | 1.48% | 1,007,919 |
| Oct 2, 2025 | 94.60 | 95.40 | 93.00 | 94.40 | 94.40 | 0.85% | 343,409 |
| Oct 1, 2025 | 94.90 | 94.90 | 92.60 | 93.60 | 93.60 | -0.43% | 525,512 |
| Sep 30, 2025 | 93.30 | 96.10 | 91.40 | 94.00 | 94.00 | 1.40% | 408,660 |
| Sep 26, 2025 | 94.70 | 94.80 | 91.20 | 92.70 | 92.70 | -2.11% | 754,940 |
| Sep 25, 2025 | 95.60 | 97.00 | 94.50 | 94.70 | 94.70 | -0.21% | 931,706 |
| Sep 24, 2025 | 90.60 | 95.60 | 89.10 | 94.90 | 94.90 | 4.75% | 1,077,657 |
| Sep 23, 2025 | 90.90 | 91.90 | 90.10 | 90.60 | 90.60 | - | 350,516 |