Hye Technology Co.,Ltd (TPEX:6877)
Taiwan · Delayed Price · Currency is TWD 152.50
-10.50 (-6.44%)
Oct 19, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 158.50 | 159.50 | 150.00 | 152.50 | 152.50 | 2.69% | 1,168,312 |
| Oct 15, 2026 | 155.50 | 160.50 | 143.50 | 148.50 | 148.50 | -2.62% | 1,454,918 |
| Oct 14, 2026 | 149.00 | 152.50 | 148.00 | 152.50 | 152.50 | 9.71% | 423,168 |
| Oct 13, 2026 | 137.50 | 142.00 | 130.00 | 139.00 | 139.00 | -1.07% | 343,404 |
| Oct 12, 2026 | 130.00 | 140.50 | 128.50 | 140.50 | 140.50 | 4.85% | 284,037 |
| Oct 8, 2026 | 128.00 | 134.50 | 128.00 | 134.00 | 134.00 | 1.13% | 234,498 |
| Oct 7, 2026 | 133.00 | 137.00 | 129.00 | 132.50 | 132.50 | - | 243,004 |
| Oct 6, 2026 | 144.00 | 144.00 | 131.00 | 132.50 | 132.50 | -8.93% | 426,240 |
| Oct 5, 2026 | 153.50 | 153.50 | 140.00 | 145.50 | 145.50 | -4.28% | 893,847 |
| Oct 2, 2026 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 9.75% | 360,870 |
| Oct 1, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 9.92% | 164,685 |
| Sep 30, 2026 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | -1.56% | 66,298 |
| Sep 29, 2026 | 122.50 | 130.00 | 122.50 | 128.00 | 128.00 | 4.49% | 76,935 |
| Sep 24, 2026 | 123.00 | 126.00 | 122.50 | 122.50 | 122.50 | -3.16% | 22,624 |
| Sep 23, 2026 | 125.00 | 127.50 | 123.50 | 126.50 | 126.50 | 2.43% | 106,818 |
| Sep 22, 2026 | 121.00 | 126.00 | 121.00 | 123.50 | 123.50 | 2.07% | 99,686 |
| Sep 21, 2026 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | 1.26% | 38,304 |
| Sep 18, 2026 | 116.00 | 120.00 | 116.00 | 119.50 | 119.50 | 4.37% | 38,009 |
| Sep 17, 2026 | 115.00 | 117.00 | 114.50 | 114.50 | 114.50 | 1.33% | 32,523 |
| Sep 16, 2026 | 106.50 | 115.50 | 106.50 | 113.00 | 113.00 | 4.63% | 62,055 |
| Sep 15, 2026 | 110.50 | 112.50 | 108.00 | 108.00 | 108.00 | -3.57% | 50,527 |
| Sep 14, 2026 | 110.50 | 112.50 | 109.00 | 112.00 | 112.00 | - | 42,310 |
| Sep 11, 2026 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | -3.45% | 23,486 |
| Sep 10, 2026 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | -1.28% | 23,505 |
| Sep 9, 2026 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | - | 53,120 |
| Sep 8, 2026 | 125.00 | 127.00 | 116.50 | 117.50 | 117.50 | -3.29% | 189,483 |
| Sep 7, 2026 | 112.50 | 121.50 | 112.50 | 121.50 | 121.50 | 9.95% | 99,710 |
| Sep 4, 2026 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | 0.45% | 27,703 |
| Sep 3, 2026 | 112.50 | 112.50 | 109.50 | 110.00 | 110.00 | -3.08% | 89,096 |
| Sep 2, 2026 | 113.50 | 115.50 | 112.50 | 113.50 | 113.50 | -1.30% | 38,048 |
| Sep 1, 2026 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 1.32% | 63,721 |
| Aug 31, 2026 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | -2.58% | 47,181 |
| Aug 28, 2026 | 116.00 | 117.00 | 113.50 | 116.50 | 116.50 | 0.43% | 39,297 |
| Aug 27, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -1.69% | 21,317 |
| Aug 26, 2026 | 114.50 | 119.00 | 113.50 | 118.00 | 118.00 | 3.06% | 50,940 |
| Aug 25, 2026 | 114.00 | 114.50 | 110.50 | 114.50 | 114.50 | - | 23,677 |
| Aug 24, 2026 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | -0.43% | 41,500 |
| Aug 21, 2026 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | -2.13% | 27,535 |
| Aug 20, 2026 | 117.50 | 119.00 | 114.00 | 117.50 | 117.50 | -2.08% | 55,103 |
| Aug 19, 2026 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 1.69% | 29,032 |
| Aug 18, 2026 | 122.00 | 122.00 | 118.00 | 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 |