Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 95.50
-2.10 (-2.15%)
Oct 9, 2025, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 97.60 | 98.00 | 94.50 | 95.50 | 95.50 | -2.15% | 786,219 |
| 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 29, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | - | - |
| 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 |
| Sep 22, 2025 | 91.00 | 92.80 | 89.90 | 90.60 | 90.60 | 0.67% | 213,333 |
| Sep 19, 2025 | 90.00 | 90.60 | 89.40 | 90.00 | 90.00 | 0.11% | 160,664 |
| Sep 18, 2025 | 90.70 | 90.70 | 89.00 | 89.90 | 89.90 | -0.88% | 340,636 |
| Sep 17, 2025 | 92.00 | 92.00 | 90.20 | 90.70 | 90.70 | -0.98% | 182,668 |
| Sep 16, 2025 | 91.60 | 92.00 | 91.00 | 91.60 | 91.60 | - | 164,004 |
| Sep 15, 2025 | 92.50 | 92.50 | 90.70 | 91.60 | 91.60 | -0.76% | 189,115 |
| Sep 12, 2025 | 93.60 | 94.80 | 91.90 | 92.30 | 92.30 | -0.97% | 303,551 |
| Sep 11, 2025 | 94.60 | 96.00 | 93.20 | 93.20 | 93.20 | -1.48% | 460,404 |
| Sep 10, 2025 | 93.70 | 100.50 | 93.50 | 94.60 | 94.60 | 1.94% | 1,618,783 |
| Sep 9, 2025 | 93.30 | 93.70 | 91.70 | 92.80 | 92.80 | 0.43% | 359,599 |
| Sep 8, 2025 | 90.60 | 94.30 | 89.30 | 92.40 | 92.40 | 1.99% | 603,676 |
| 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 | 89.46 | -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 | 89.46 | 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 | 88.46 | 4.97% | 2,511,529 |
| Jul 31, 2025 | 84.45 | 86.00 | 83.09 | 84.36 | 84.27 | -0.11% | 1,118,282 |