HIWIN Technologies Corp. 2049
TWSE · Taiwan · Electronic Technology
TWD 335.000.00 (0.00%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 335.00 | 0.00% | TWD 336.00 | TWD 337.50 | TWD 332.50 | 1.27M |
| 2026-09-30 | TWD 335.00 | -0.15% | TWD 338.50 | TWD 343.00 | TWD 334.50 | 1.58M |
| 2026-09-29 | TWD 335.50 | +3.07% | TWD 326.00 | TWD 338.50 | TWD 325.50 | 2.12M |
| 2026-09-24 | TWD 325.50 | +0.62% | TWD 321.00 | TWD 327.50 | TWD 320.00 | 1.26M |
| 2026-09-23 | TWD 323.50 | -2.27% | TWD 335.00 | TWD 335.00 | TWD 323.00 | 1.55M |
| 2026-09-22 | TWD 331.00 | -0.90% | TWD 337.00 | TWD 338.00 | TWD 331.00 | 1.55M |
| 2026-09-21 | TWD 334.00 | -0.15% | TWD 339.00 | TWD 339.00 | TWD 332.50 | 1.25M |
| 2026-09-18 | TWD 334.50 | -0.45% | TWD 339.50 | TWD 341.50 | TWD 331.00 | 2.63M |
| 2026-09-17 | TWD 336.00 | +1.36% | TWD 334.00 | TWD 339.00 | TWD 332.00 | 2.46M |
| 2026-09-16 | TWD 331.50 | +0.76% | TWD 330.00 | TWD 332.50 | TWD 325.00 | 2.10M |
| 2026-09-15 | TWD 329.00 | +1.70% | TWD 318.00 | TWD 334.50 | TWD 313.50 | 5.20M |
| 2026-09-14 | TWD 323.50 | -9.89% | TWD 349.50 | TWD 350.00 | TWD 323.50 | 8.85M |
| 2026-09-11 | TWD 359.00 | -1.10% | TWD 354.50 | TWD 378.00 | TWD 346.00 | 8.64M |
| 2026-09-10 | TWD 363.00 | -2.02% | TWD 368.00 | TWD 369.00 | TWD 358.00 | 3.61M |
| 2026-09-09 | TWD 370.50 | +5.86% | TWD 352.00 | TWD 381.50 | TWD 352.00 | 8.27M |
| 2026-09-08 | TWD 350.00 | -3.98% | TWD 367.00 | TWD 367.00 | TWD 349.00 | 2.86M |
| 2026-09-07 | TWD 364.50 | +0.41% | TWD 371.00 | TWD 377.50 | TWD 362.50 | 3.78M |
| 2026-09-04 | TWD 363.00 | +5.37% | TWD 350.00 | TWD 364.00 | TWD 342.00 | 4.49M |
| 2026-09-03 | TWD 344.50 | -2.13% | TWD 353.00 | TWD 364.50 | TWD 343.00 | 3.28M |
| 2026-09-02 | TWD 352.00 | -1.95% | TWD 359.00 | TWD 369.50 | TWD 352.00 | 4.97M |
| 2026-09-01 | TWD 359.00 | +2.57% | TWD 349.00 | TWD 366.00 | TWD 346.50 | 3.07M |
| 2026-08-31 | TWD 350.00 | -1.13% | TWD 350.00 | TWD 351.00 | TWD 340.00 | 2.49M |
| 2026-08-28 | TWD 354.00 | -1.53% | TWD 362.50 | TWD 365.50 | TWD 346.00 | 3.47M |
| 2026-08-27 | TWD 359.50 | +1.84% | TWD 354.50 | TWD 371.50 | TWD 354.50 | 3.29M |
| 2026-08-26 | TWD 353.00 | +2.17% | TWD 345.00 | TWD 354.00 | TWD 342.00 | 2.04M |
| 2026-08-25 | TWD 345.50 | +0.58% | TWD 341.00 | TWD 346.00 | TWD 332.50 | 2.69M |
| 2026-08-24 | TWD 343.50 | -1.58% | TWD 350.00 | TWD 360.50 | TWD 342.50 | 2.80M |
| 2026-08-21 | TWD 349.00 | -4.77% | TWD 366.50 | TWD 368.50 | TWD 348.00 | 5.17M |
| 2026-08-20 | TWD 366.50 | -0.14% | TWD 376.00 | TWD 392.00 | TWD 364.00 | 11.62M |
| 2026-08-19 | TWD 367.00 | -0.27% | TWD 360.00 | TWD 378.00 | TWD 350.00 | 6.69M |
| 2026-08-18 | TWD 368.00 | -3.54% | TWD 383.00 | TWD 385.00 | TWD 366.00 | 3.97M |
| 2026-08-17 | TWD 381.50 | +2.14% | TWD 370.00 | TWD 395.00 | TWD 370.00 | 6.88M |
| 2026-08-14 | TWD 373.50 | -1.97% | TWD 387.00 | TWD 388.50 | TWD 367.50 | 4.75M |
| 2026-08-13 | TWD 381.00 | +3.25% | TWD 383.00 | TWD 404.50 | TWD 377.50 | 12.82M |
| 2026-08-12 | TWD 369.00 | +0.27% | TWD 367.00 | TWD 374.00 | TWD 363.50 | 3.33M |
| 2026-08-11 | TWD 368.00 | -4.91% | TWD 381.00 | TWD 384.00 | TWD 360.00 | 7.08M |
| 2026-08-10 | TWD 387.00 | 0.00% | TWD 381.00 | TWD 389.00 | TWD 365.00 | 8.87M |
| 2026-08-07 | TWD 387.00 | +6.91% | TWD 370.00 | TWD 398.00 | TWD 368.00 | 16.84M |
| 2026-08-06 | TWD 362.00 | -0.82% | TWD 360.00 | TWD 383.50 | TWD 357.00 | 12.37M |
| 2026-08-05 | TWD 365.00 | +9.94% | TWD 343.00 | TWD 365.00 | TWD 340.50 | 7.37M |
| 2026-08-04 | TWD 332.00 | 0.00% | TWD 333.00 | TWD 350.00 | TWD 327.50 | 5.45M |
| 2026-08-03 | TWD 332.00 | +9.03% | TWD 299.50 | TWD 334.50 | TWD 295.50 | 4.26M |
| 2026-07-31 | TWD 304.50 | +7.60% | TWD 303.50 | TWD 310.50 | TWD 302.50 | 2.01M |
| 2026-07-30 | TWD 283.00 | -2.58% | TWD 294.00 | TWD 299.00 | TWD 279.00 | 2.36M |
| 2026-07-29 | TWD 290.50 | -3.17% | TWD 306.00 | TWD 314.50 | TWD 281.00 | 3.83M |
| 2026-07-28 | TWD 300.00 | -7.12% | TWD 314.00 | TWD 314.00 | TWD 300.00 | 2.07M |
| 2026-07-27 | TWD 323.00 | +3.19% | TWD 316.00 | TWD 324.50 | TWD 306.50 | 1.37M |
| 2026-07-24 | TWD 313.00 | -2.03% | TWD 314.50 | TWD 319.50 | TWD 311.00 | 1.07M |
| 2026-07-23 | TWD 319.50 | -0.31% | TWD 324.50 | TWD 327.00 | TWD 313.00 | 1.78M |
| 2026-07-22 | TWD 320.50 | +5.08% | TWD 307.50 | TWD 326.50 | TWD 307.50 | 2.40M |
| 2026-07-21 | TWD 305.00 | +1.67% | TWD 303.00 | TWD 309.00 | TWD 299.00 | 1.70M |
| 2026-07-20 | TWD 300.00 | -1.96% | TWD 307.00 | TWD 310.00 | TWD 291.00 | 2.19M |
| 2026-07-17 | TWD 306.00 | -7.83% | TWD 321.00 | TWD 325.00 | TWD 306.00 | 2.75M |
| 2026-07-16 | TWD 332.00 | +3.27% | TWD 317.50 | TWD 337.00 | TWD 309.50 | 2.18M |
| 2026-07-15 | TWD 321.50 | +1.42% | TWD 323.00 | TWD 331.00 | TWD 318.00 | 2.11M |
| 2026-07-14 | TWD 317.00 | -4.52% | TWD 334.50 | TWD 334.50 | TWD 300.00 | 3.61M |
| 2026-07-13 | TWD 332.00 | +0.15% | TWD 337.00 | TWD 351.00 | TWD 326.00 | 2.46M |
| 2026-07-10 | TWD 331.50 | 0.00% | TWD 331.50 | TWD 331.50 | TWD 331.50 | 0 |
| 2026-07-09 | TWD 331.50 | -2.50% | TWD 345.00 | TWD 348.00 | TWD 330.50 | 1.88M |
| 2026-07-08 | TWD 340.00 | -1.31% | TWD 348.00 | TWD 354.00 | TWD 336.50 | 2.37M |
| 2026-07-07 | TWD 344.50 | -5.36% | TWD 364.00 | TWD 365.00 | TWD 344.50 | 3.65M |
| 2026-07-06 | TWD 364.00 | +4.00% | TWD 355.00 | TWD 370.50 | TWD 352.00 | 5.12M |
| 2026-07-03 | TWD 350.00 | -0.57% | TWD 351.50 | TWD 354.00 | TWD 340.00 | 2.94M |
| 2026-07-02 | TWD 352.00 | +1.00% | TWD 344.00 | TWD 361.00 | TWD 340.00 | 6.83M |
| 2026-07-01 | TWD 348.50 | +7.23% | TWD 330.50 | TWD 355.50 | TWD 330.50 | 4.77M |
| 2026-06-30 | TWD 325.00 | +2.04% | TWD 316.50 | TWD 330.50 | TWD 316.50 | 2.46M |
| 2026-06-29 | TWD 318.50 | +3.75% | TWD 310.00 | TWD 324.00 | TWD 308.00 | 2.69M |
| 2026-06-26 | TWD 307.00 | -8.22% | TWD 328.00 | TWD 329.50 | TWD 305.00 | 4.05M |
| 2026-06-25 | TWD 334.50 | +0.75% | TWD 335.00 | TWD 338.00 | TWD 331.50 | 1.45M |
| 2026-06-24 | TWD 332.00 | -2.06% | TWD 334.00 | TWD 336.00 | TWD 327.00 | 1.68M |
| 2026-06-23 | TWD 339.00 | -1.31% | TWD 346.50 | TWD 346.50 | TWD 336.00 | 2.54M |
| 2026-06-22 | TWD 343.50 | +2.54% | TWD 340.00 | TWD 351.50 | TWD 337.50 | 3.17M |
| 2026-06-18 | TWD 335.00 | +3.40% | TWD 324.00 | TWD 336.50 | TWD 324.00 | 4.48M |
| 2026-06-17 | TWD 324.00 | -0.15% | TWD 320.00 | TWD 327.00 | TWD 319.00 | 2.88M |
| 2026-06-16 | TWD 324.50 | -1.52% | TWD 333.00 | TWD 333.00 | TWD 320.50 | 2.04M |
| 2026-06-15 | TWD 329.50 | +1.85% | TWD 334.50 | TWD 334.50 | TWD 327.50 | 2.51M |
| 2026-06-12 | TWD 323.50 | +1.57% | TWD 332.00 | TWD 332.00 | TWD 319.50 | 2.64M |
| 2026-06-11 | TWD 318.50 | -2.30% | TWD 320.00 | TWD 327.00 | TWD 309.50 | 4.36M |
| 2026-06-10 | TWD 326.00 | -5.51% | TWD 338.00 | TWD 341.50 | TWD 325.50 | 3.31M |
| 2026-06-09 | TWD 345.00 | +4.70% | TWD 333.50 | TWD 345.00 | TWD 330.00 | 3.93M |
| 2026-06-08 | TWD 329.50 | -4.49% | TWD 316.50 | TWD 330.50 | TWD 313.00 | 5.19M |
| 2026-06-05 | TWD 345.00 | -3.63% | TWD 351.00 | TWD 355.00 | TWD 340.50 | 6.93M |
| 2026-06-04 | TWD 358.00 | -2.98% | TWD 365.00 | TWD 366.00 | TWD 352.00 | 3.89M |
| 2026-06-03 | TWD 369.00 | +1.37% | TWD 372.50 | TWD 373.50 | TWD 362.50 | 5.01M |
| 2026-06-02 | TWD 364.00 | -6.06% | TWD 391.00 | TWD 393.50 | TWD 354.00 | 9.79M |
| 2026-06-01 | TWD 387.50 | -0.39% | TWD 392.50 | TWD 398.50 | TWD 387.00 | 5.34M |
| 2026-05-29 | TWD 389.00 | +0.26% | TWD 402.50 | TWD 406.00 | TWD 384.00 | 7.70M |
| 2026-05-28 | TWD 388.00 | -5.13% | TWD 418.00 | TWD 418.00 | TWD 383.00 | 9.32M |
| 2026-05-27 | TWD 409.00 | -0.12% | TWD 415.00 | TWD 425.00 | TWD 402.50 | 7.54M |
| 2026-05-26 | TWD 409.50 | +3.67% | TWD 413.00 | TWD 426.00 | TWD 393.50 | 9.68M |