Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 102.00
+2.00 (2.00%)
Aug 12, 2025, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 100.00 | 102.00 | 97.60 | 102.00 | 102.00 | 2.00% | 1,410,211 |
| Aug 11, 2025 | 98.50 | 103.00 | 96.10 | 100.00 | 100.00 | 1.52% | 1,983,711 |
| Aug 8, 2025 | 94.40 | 99.60 | 94.40 | 98.50 | 98.50 | 4.90% | 1,159,890 |
| Aug 7, 2025 | 95.90 | 95.90 | 93.60 | 93.90 | 93.90 | -0.11% | 345,456 |
| Aug 6, 2025 | 94.70 | 94.90 | 92.20 | 94.00 | 94.00 | -0.74% | 428,117 |
| Aug 5, 2025 | 97.10 | 97.10 | 93.80 | 94.70 | 94.70 | -0.94% | 664,741 |
| Aug 4, 2025 | 95.00 | 97.20 | 94.50 | 95.60 | 95.60 | -1.85% | 1,046,691 |
| Aug 1, 2025 | 92.00 | 100.00 | 90.60 | 97.40 | 97.40 | 4.96% | 2,283,208 |
| Jul 31, 2025 | 92.90 | 94.60 | 91.40 | 92.80 | 92.80 | -0.11% | 930,516 |
| Jul 30, 2025 | 92.40 | 96.50 | 92.10 | 92.90 | 92.90 | 2.20% | 1,880,403 |
| Jul 29, 2025 | 90.70 | 93.30 | 90.00 | 90.90 | 90.90 | 0.22% | 1,619,363 |
| Jul 28, 2025 | 85.40 | 91.80 | 84.90 | 90.70 | 90.70 | 8.62% | 3,307,472 |
| Jul 25, 2025 | 81.00 | 84.80 | 80.00 | 83.50 | 83.50 | 3.09% | 515,985 |
| Jul 24, 2025 | 81.00 | 82.10 | 80.90 | 81.00 | 81.00 | 0.12% | 116,095 |
| Jul 23, 2025 | 78.60 | 82.20 | 78.60 | 80.90 | 80.90 | 2.93% | 382,790 |
| Jul 22, 2025 | 79.70 | 82.60 | 78.50 | 78.60 | 78.60 | -2.12% | 486,143 |
| Jul 21, 2025 | 80.80 | 81.20 | 80.00 | 80.30 | 80.30 | -0.50% | 79,573 |
| Jul 18, 2025 | 82.40 | 82.40 | 80.60 | 80.70 | 80.70 | - | 211,426 |
| Jul 17, 2025 | 81.10 | 81.60 | 80.60 | 80.70 | 80.70 | 0.12% | 155,596 |
| Jul 16, 2025 | 80.20 | 83.20 | 80.20 | 80.60 | 80.60 | 0.62% | 307,173 |
| Jul 15, 2025 | 79.20 | 80.60 | 79.20 | 80.10 | 80.10 | 0.88% | 74,027 |
| Jul 14, 2025 | 80.00 | 80.50 | 79.00 | 79.40 | 79.40 | -2.46% | 232,855 |
| Jul 11, 2025 | 82.40 | 82.50 | 81.10 | 81.40 | 81.40 | -1.09% | 164,342 |
| Jul 10, 2025 | 82.50 | 82.50 | 81.40 | 82.30 | 82.30 | 0.61% | 157,648 |
| Jul 9, 2025 | 82.00 | 84.70 | 80.60 | 81.80 | 81.80 | - | 364,186 |
| Jul 8, 2025 | 81.10 | 81.80 | 79.20 | 81.80 | 81.80 | 0.74% | 313,810 |
| Jul 7, 2025 | 83.10 | 83.70 | 80.90 | 81.20 | 81.20 | -3.33% | 513,495 |
| Jul 4, 2025 | 87.40 | 88.50 | 83.90 | 84.00 | 84.00 | -2.78% | 447,466 |
| Jul 3, 2025 | 87.50 | 89.00 | 86.30 | 86.40 | 86.40 | 0.82% | 732,059 |
| Jul 2, 2025 | 86.10 | 86.60 | 85.30 | 85.70 | 85.70 | -0.35% | 168,552 |
| Jul 1, 2025 | 84.80 | 87.20 | 84.80 | 86.00 | 86.00 | 1.42% | 348,063 |
| Jun 30, 2025 | 85.20 | 85.30 | 83.40 | 84.80 | 84.80 | -0.47% | 309,424 |
| Jun 27, 2025 | 85.80 | 87.40 | 84.10 | 85.20 | 85.20 | -0.47% | 592,253 |
| Jun 26, 2025 | 88.60 | 88.70 | 85.60 | 85.60 | 85.60 | -2.39% | 499,087 |
| Jun 25, 2025 | 89.40 | 90.30 | 87.20 | 87.70 | 87.70 | -1.13% | 616,716 |
| Jun 24, 2025 | 86.10 | 89.40 | 86.10 | 88.70 | 88.70 | 3.99% | 856,737 |
| Jun 23, 2025 | 83.70 | 85.90 | 82.80 | 85.30 | 85.30 | 1.43% | 419,669 |
| Jun 20, 2025 | 85.90 | 87.80 | 82.50 | 84.10 | 84.10 | -1.06% | 637,379 |
| Jun 19, 2025 | 86.30 | 86.40 | 84.50 | 85.00 | 85.00 | -1.73% | 462,392 |
| Jun 18, 2025 | 88.90 | 88.90 | 86.50 | 86.50 | 86.50 | -1.82% | 689,694 |
| Jun 17, 2025 | 86.00 | 93.10 | 86.00 | 88.10 | 88.10 | 4.01% | 2,878,109 |
| Jun 16, 2025 | 85.30 | 85.30 | 83.50 | 84.70 | 84.70 | -0.94% | 344,930 |
| Jun 13, 2025 | 86.10 | 88.60 | 84.50 | 85.50 | 85.50 | -1.04% | 1,220,699 |
| Jun 12, 2025 | 83.20 | 91.00 | 82.40 | 86.40 | 86.40 | 3.85% | 2,912,307 |
| Jun 11, 2025 | 78.00 | 84.50 | 77.90 | 83.20 | 83.20 | 7.22% | 1,620,247 |
| Jun 10, 2025 | 78.10 | 79.10 | 77.60 | 77.60 | 77.60 | -0.13% | 329,352 |
| Jun 9, 2025 | 78.30 | 79.30 | 77.20 | 77.70 | 77.70 | -0.13% | 216,471 |
| Jun 6, 2025 | 81.90 | 82.50 | 77.80 | 77.80 | 77.80 | -1.02% | 875,900 |
| Jun 5, 2025 | 80.00 | 80.50 | 78.60 | 78.60 | 78.60 | -1.13% | 214,772 |
| Jun 4, 2025 | 81.10 | 81.50 | 79.50 | 79.50 | 79.50 | -0.75% | 490,436 |