Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 109.00
-9.50 (-8.02%)
Jul 29, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 151.50 | 155.50 | 146.00 | 152.00 | 151.39 | -2.25% | 196,135 |
| Jun 4, 2026 | 153.50 | 158.00 | 151.50 | 155.50 | 154.88 | -0.32% | 135,290 |
| Jun 3, 2026 | 158.00 | 160.00 | 153.50 | 156.00 | 155.38 | -1.27% | 458,088 |
| Jun 2, 2026 | 162.00 | 162.00 | 152.50 | 158.00 | 157.37 | -2.47% | 341,449 |
| Jun 1, 2026 | 164.50 | 169.00 | 161.50 | 162.00 | 161.35 | -1.22% | 250,229 |
| May 29, 2026 | 164.50 | 167.00 | 162.00 | 164.00 | 163.34 | -0.61% | 297,059 |
| May 28, 2026 | 172.00 | 173.00 | 162.50 | 165.00 | 164.34 | -4.35% | 346,343 |
| May 27, 2026 | 180.00 | 183.00 | 165.50 | 172.50 | 171.81 | -2.27% | 1,277,267 |
| May 26, 2026 | 160.00 | 176.50 | 156.50 | 176.50 | 175.79 | 9.97% | 1,003,591 |
| May 25, 2026 | 156.00 | 163.00 | 153.00 | 160.50 | 159.86 | 5.25% | 406,119 |
| May 22, 2026 | 155.00 | 158.00 | 152.50 | 152.50 | 151.89 | 0.33% | 235,046 |
| May 21, 2026 | 150.00 | 157.50 | 149.00 | 152.00 | 151.39 | 3.75% | 376,583 |
| May 20, 2026 | 144.50 | 148.00 | 141.50 | 146.50 | 145.91 | -0.34% | 307,892 |
| May 19, 2026 | 154.50 | 157.00 | 140.50 | 147.00 | 146.41 | -5.77% | 534,179 |