Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 120.00
+2.00 (1.69%)
Aug 19, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 122.00 | 122.00 | 118.00 | 118.00 | - | -3.67% | 53,898 |
| Aug 17, 2026 | 120.50 | 123.00 | 119.50 | 122.50 | 122.50 | -2.00% | 29,193 |
| Aug 14, 2026 | 124.50 | 127.00 | 123.00 | 125.00 | 125.00 | -2.72% | 18,007 |
| Aug 13, 2026 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | 0.78% | 24,330 |
| Aug 12, 2026 | 127.00 | 129.00 | 125.50 | 127.50 | 127.50 | - | 52,565 |
| Aug 11, 2026 | 127.00 | 127.50 | 124.50 | 127.50 | 127.50 | - | 42,703 |
| Aug 10, 2026 | 121.00 | 128.00 | 121.00 | 127.50 | 127.50 | 4.51% | 92,178 |
| Aug 7, 2026 | 123.50 | 125.00 | 120.00 | 122.00 | 122.00 | -2.40% | 55,060 |
| Aug 6, 2026 | 124.50 | 125.00 | 121.00 | 125.00 | 125.00 | - | 58,635 |
| Aug 5, 2026 | 122.50 | 125.00 | 120.50 | 125.00 | 125.00 | 4.60% | 85,833 |
| Aug 4, 2026 | 121.00 | 126.00 | 118.50 | 119.50 | 119.50 | -0.83% | 210,261 |
| Aug 3, 2026 | 118.00 | 123.00 | 115.00 | 120.50 | 120.50 | 7.59% | 450,714 |
| Jul 31, 2026 | 107.00 | 112.00 | 105.00 | 112.00 | 112.00 | 8.21% | 61,153 |
| Jul 30, 2026 | 108.50 | 111.50 | 103.00 | 103.50 | 103.50 | -5.05% | 89,371 |
| Jul 29, 2026 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | -8.02% | 130,060 |
| Jul 28, 2026 | 122.50 | 122.50 | 113.00 | 118.50 | 118.50 | -3.27% | 106,055 |
| Jul 27, 2026 | 119.00 | 124.00 | 117.00 | 122.50 | 122.50 | - | 95,487 |
| Jul 24, 2026 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | -2.39% | 31,642 |
| Jul 23, 2026 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | -1.18% | 23,303 |
| Jul 22, 2026 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 0.79% | 48,356 |
| Jul 21, 2026 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 4.13% | 35,829 |
| Jul 20, 2026 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | -2.81% | 107,187 |
| Jul 17, 2026 | 131.50 | 135.00 | 124.00 | 125.00 | 124.50 | -8.42% | 133,955 |
| Jul 16, 2026 | 137.00 | 140.00 | 134.50 | 136.50 | 135.95 | 0.37% | 70,585 |
| Jul 15, 2026 | 128.50 | 140.00 | 128.50 | 136.00 | 135.46 | 0.74% | 101,626 |
| Jul 14, 2026 | 133.00 | 135.00 | 124.00 | 135.00 | 134.46 | 3.85% | 141,271 |
| Jul 13, 2026 | 133.50 | 136.00 | 128.50 | 130.00 | 129.48 | -1.89% | 94,893 |
| Jul 9, 2026 | 127.00 | 136.50 | 127.00 | 132.50 | 131.97 | 3.11% | 136,253 |
| Jul 8, 2026 | 126.50 | 128.50 | 121.50 | 128.50 | 127.99 | 1.18% | 124,125 |
| Jul 7, 2026 | 132.00 | 133.50 | 125.00 | 127.00 | 126.49 | -4.87% | 182,830 |
| Jul 6, 2026 | 137.50 | 138.50 | 133.00 | 133.50 | 132.97 | -2.20% | 235,137 |
| Jul 3, 2026 | 137.50 | 141.00 | 134.50 | 136.50 | 135.95 | -1.80% | 251,637 |
| Jul 2, 2026 | 132.00 | 141.00 | 128.50 | 139.00 | 138.44 | 3.73% | 824,734 |
| Jul 1, 2026 | 123.50 | 134.00 | 123.50 | 134.00 | 133.46 | 9.84% | 262,853 |
| Jun 30, 2026 | 121.00 | 127.00 | 115.50 | 122.00 | 121.51 | 2.52% | 717,042 |
| Jun 29, 2026 | 127.00 | 129.50 | 118.50 | 119.00 | 118.52 | -5.56% | 1,083,594 |
| Jun 26, 2026 | 137.00 | 137.00 | 126.00 | 126.00 | 125.50 | -8.70% | 387,890 |
| Jun 25, 2026 | 137.00 | 146.00 | 135.50 | 138.00 | 137.45 | -1.08% | 1,355,667 |
| Jun 24, 2026 | 130.50 | 139.50 | 128.50 | 139.50 | 138.94 | 9.84% | 1,507,628 |
| Jun 23, 2026 | 132.00 | 132.00 | 127.00 | 127.00 | 126.49 | -4.51% | 114,965 |
| Jun 22, 2026 | 131.50 | 133.00 | 129.00 | 133.00 | 132.47 | 2.70% | 156,364 |
| Jun 18, 2026 | 128.00 | 132.00 | 127.50 | 129.50 | 128.98 | 2.78% | 163,272 |
| Jun 17, 2026 | 127.00 | 127.00 | 124.00 | 126.00 | 125.50 | -1.56% | 167,283 |
| Jun 16, 2026 | 132.00 | 132.00 | 123.50 | 128.00 | 127.49 | -1.92% | 199,470 |
| Jun 15, 2026 | 132.50 | 136.50 | 130.00 | 130.50 | 129.98 | 0.38% | 196,356 |
| Jun 12, 2026 | 136.50 | 136.50 | 129.50 | 130.00 | 129.48 | -0.76% | 265,755 |
| Jun 11, 2026 | 131.00 | 135.00 | 126.00 | 131.00 | 130.48 | -4.38% | 599,942 |
| Jun 10, 2026 | 139.50 | 139.50 | 132.50 | 137.00 | 136.45 | -3.18% | 290,039 |
| Jun 9, 2026 | 142.00 | 145.00 | 139.00 | 141.50 | 140.93 | -0.35% | 230,631 |
| Jun 8, 2026 | 137.00 | 142.50 | 137.00 | 142.00 | 141.43 | -6.58% | 404,911 |