Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 89.90
+1.10 (1.24%)
Oct 31, 2025, 2:31 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 89.10 | 92.00 | 88.20 | 89.90 | 89.90 | 1.24% | 207,002 |
| 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 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 |