Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 170.50
-4.00 (-2.29%)
May 7, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,897,288 |
| 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 |
| Mar 16, 2026 | 112.00 | 118.00 | 109.00 | 118.00 | 118.00 | 4.42% | 396,599 |
| Mar 13, 2026 | 98.50 | 114.00 | 98.50 | 113.00 | 113.00 | 8.65% | 293,307 |
| Mar 12, 2026 | 107.00 | 108.50 | 102.50 | 104.00 | 104.00 | -2.80% | 226,506 |
| Mar 11, 2026 | 101.50 | 107.00 | 100.00 | 107.00 | 107.00 | 8.63% | 442,442 |
| Mar 10, 2026 | 106.00 | 106.00 | 96.10 | 98.50 | 98.50 | -0.51% | 239,398 |
| Mar 9, 2026 | 99.00 | 100.50 | 99.00 | 99.00 | 99.00 | -10.00% | 222,608 |
| Mar 6, 2026 | 108.00 | 114.00 | 107.00 | 110.00 | 110.00 | -2.22% | 280,469 |
| Mar 5, 2026 | 117.00 | 124.50 | 108.00 | 112.50 | 112.50 | -1.32% | 2,751,034 |
| Mar 4, 2026 | 114.50 | 115.50 | 104.50 | 114.00 | 114.00 | -1.72% | 4,665,739 |
| Mar 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.95% | 1,134,740 |
| Mar 2, 2026 | 99.80 | 105.50 | 99.30 | 105.50 | 105.50 | 9.90% | 1,645,662 |
| Feb 26, 2026 | 86.70 | 97.30 | 86.70 | 96.00 | 96.00 | 8.47% | 1,661,373 |
| Feb 25, 2026 | 86.30 | 88.50 | 82.10 | 88.50 | 88.50 | 7.01% | 771,878 |
| Feb 24, 2026 | 83.10 | 83.50 | 81.30 | 82.70 | 82.70 | -0.36% | 159,171 |
| Feb 23, 2026 | 81.60 | 83.50 | 81.60 | 83.00 | 83.00 | 1.84% | 95,402 |