Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 165.00
-7.50 (-4.35%)
May 28, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 172.00 | 173.00 | 162.50 | 165.00 | 165.00 | -4.35% | 346,343 |
| May 27, 2026 | 180.00 | 183.00 | 165.50 | 172.50 | 172.50 | -2.27% | 1,277,267 |
| May 26, 2026 | 160.00 | 176.50 | 156.50 | 176.50 | 176.50 | 9.97% | 1,003,591 |
| May 25, 2026 | 156.00 | 163.00 | 153.00 | 160.50 | 160.50 | 5.25% | 406,119 |
| May 22, 2026 | 155.00 | 158.00 | 152.50 | 152.50 | 152.50 | 0.33% | 235,046 |
| May 21, 2026 | 150.00 | 157.50 | 149.00 | 152.00 | 152.00 | 3.75% | 376,583 |
| May 20, 2026 | 144.50 | 148.00 | 141.50 | 146.50 | 146.50 | -0.34% | 307,892 |
| May 19, 2026 | 154.50 | 157.00 | 140.50 | 147.00 | 147.00 | -5.77% | 534,179 |
| May 18, 2026 | 157.50 | 158.00 | 152.50 | 156.00 | 156.00 | -1.27% | 281,455 |
| May 15, 2026 | 159.00 | 161.00 | 151.00 | 158.00 | 158.00 | - | 628,640 |
| May 14, 2026 | 164.50 | 167.00 | 158.00 | 158.00 | 158.00 | -3.07% | 351,728 |
| May 13, 2026 | 166.00 | 167.50 | 161.50 | 163.00 | 163.00 | -3.55% | 306,759 |
| May 12, 2026 | 163.00 | 169.00 | 160.00 | 169.00 | 169.00 | 3.68% | 444,577 |
| May 11, 2026 | 163.00 | 168.00 | 162.50 | 163.00 | 163.00 | -1.81% | 331,877 |
| May 8, 2026 | 170.50 | 170.50 | 163.00 | 166.00 | 166.00 | -2.64% | 383,076 |
| May 7, 2026 | 174.50 | 176.50 | 168.50 | 170.50 | 170.50 | -2.29% | 1,015,680 |
| May 6, 2026 | 179.00 | 180.00 | 159.50 | 174.50 | 174.50 | -1.41% | 2,028,214 |
| May 5, 2026 | 176.00 | 179.50 | 174.00 | 177.00 | 177.00 | -1.12% | 616,513 |
| May 4, 2026 | 170.00 | 181.50 | 165.00 | 179.00 | 179.00 | 5.92% | 1,431,923 |
| Apr 30, 2026 | 175.00 | 175.00 | 167.50 | 169.00 | 169.00 | -3.15% | 881,940 |
| Apr 29, 2026 | 180.00 | 186.50 | 173.50 | 174.50 | 174.50 | -4.90% | 736,724 |
| Apr 28, 2026 | 175.00 | 185.00 | 170.00 | 183.50 | 183.50 | 5.76% | 1,046,417 |
| Apr 27, 2026 | 180.50 | 180.50 | 170.00 | 173.50 | 173.50 | -6.72% | 1,971,594 |
| Apr 24, 2026 | 191.50 | 193.50 | 171.00 | 186.00 | 186.00 | 0.27% | 3,171,418 |
| Apr 23, 2026 | 196.50 | 198.00 | 179.00 | 185.50 | 185.50 | 3.06% | 4,972,836 |
| Apr 22, 2026 | 169.00 | 180.00 | 165.50 | 180.00 | 180.00 | 9.76% | 1,754,216 |
| Apr 21, 2026 | 165.00 | 166.50 | 156.50 | 164.00 | 164.00 | -0.61% | 1,118,603 |
| Apr 20, 2026 | 168.50 | 172.50 | 162.00 | 165.00 | 165.00 | 4.76% | 2,483,229 |
| Apr 17, 2026 | 154.00 | 157.50 | 146.00 | 157.50 | 157.50 | 9.76% | 1,680,827 |
| Apr 16, 2026 | 134.00 | 143.50 | 129.50 | 143.50 | 143.50 | 9.96% | 1,452,284 |
| Apr 15, 2026 | 125.00 | 135.00 | 124.50 | 130.50 | 130.50 | 5.24% | 1,057,245 |
| Apr 14, 2026 | 126.50 | 128.50 | 123.00 | 124.00 | 124.00 | -1.20% | 412,333 |
| Apr 13, 2026 | 125.50 | 126.50 | 123.00 | 125.50 | 125.50 | -0.40% | 365,240 |
| Apr 10, 2026 | 125.00 | 130.00 | 118.50 | 126.00 | 126.00 | 3.70% | 1,042,481 |
| Apr 9, 2026 | 127.00 | 128.50 | 121.00 | 121.50 | 121.50 | -1.62% | 1,083,132 |
| Apr 8, 2026 | 119.00 | 127.50 | 118.00 | 123.50 | 123.50 | 3.78% | 1,446,071 |
| Apr 7, 2026 | 120.00 | 123.50 | 116.50 | 119.00 | 119.00 | 2.15% | 692,750 |
| Apr 2, 2026 | 115.00 | 122.00 | 113.50 | 116.50 | 116.50 | 2.64% | 936,870 |
| Apr 1, 2026 | 111.00 | 114.50 | 109.00 | 113.50 | 113.50 | 5.09% | 777,159 |
| Mar 31, 2026 | 117.00 | 117.00 | 108.00 | 108.00 | 108.00 | -10.00% | 1,194,265 |
| Mar 30, 2026 | 115.00 | 120.50 | 113.50 | 120.00 | 120.00 | 0.84% | 680,811 |
| Mar 27, 2026 | 112.50 | 122.00 | 111.50 | 119.00 | 119.00 | 2.59% | 807,520 |
| Mar 26, 2026 | 115.00 | 124.00 | 114.00 | 116.00 | 116.00 | 0.87% | 1,618,860 |
| Mar 25, 2026 | 108.50 | 116.00 | 108.00 | 115.00 | 115.00 | 9.00% | 916,696 |
| Mar 24, 2026 | 111.00 | 111.00 | 103.50 | 105.50 | 105.50 | 0.48% | 529,922 |
| Mar 23, 2026 | 107.50 | 112.00 | 104.50 | 105.00 | 105.00 | -9.48% | 1,993,476 |
| Mar 20, 2026 | 124.00 | 127.50 | 109.50 | 116.00 | 116.00 | -4.53% | 1,980,366 |
| Mar 19, 2026 | 116.00 | 127.00 | 115.50 | 121.50 | 121.50 | 4.74% | 758,783 |
| Mar 18, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | 0.87% | 336,527 |
| Mar 17, 2026 | 118.00 | 118.00 | 113.50 | 115.00 | 115.00 | -2.54% | 412,316 |