Hitron Technologies Inc. 2419
TWSE · Taiwan · Technology Services
TWD 29.30+0.25 (+0.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 29.30 | +0.86% | TWD 29.10 | TWD 29.35 | TWD 28.85 | 950.26K |
| 2026-10-01 | TWD 29.05 | -2.19% | TWD 29.75 | TWD 29.75 | TWD 29.00 | 860.22K |
| 2026-09-30 | TWD 29.70 | +2.41% | TWD 29.30 | TWD 29.85 | TWD 29.30 | 1.51M |
| 2026-09-29 | TWD 29.00 | +1.22% | TWD 28.65 | TWD 29.65 | TWD 28.60 | 1.10M |
| 2026-09-24 | TWD 28.65 | -1.21% | TWD 28.85 | TWD 28.85 | TWD 28.50 | 922.81K |
| 2026-09-23 | TWD 29.00 | -0.85% | TWD 29.55 | TWD 29.70 | TWD 28.80 | 1.73M |
| 2026-09-22 | TWD 29.25 | -4.57% | TWD 30.35 | TWD 30.35 | TWD 29.25 | 8.45M |
| 2026-09-21 | TWD 30.65 | +9.86% | TWD 28.15 | TWD 30.65 | TWD 27.80 | 10.13M |
| 2026-09-18 | TWD 27.90 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 27.35 | 1.33M |
| 2026-09-17 | TWD 27.90 | +2.01% | TWD 27.60 | TWD 28.10 | TWD 27.35 | 1.46M |
| 2026-09-16 | TWD 27.35 | +2.82% | TWD 26.90 | TWD 27.50 | TWD 26.80 | 877.50K |
| 2026-09-15 | TWD 26.60 | -0.56% | TWD 26.90 | TWD 26.90 | TWD 26.55 | 488.21K |
| 2026-09-14 | TWD 26.75 | -1.11% | TWD 27.30 | TWD 27.40 | TWD 26.75 | 673.27K |
| 2026-09-11 | TWD 27.05 | +0.74% | TWD 26.90 | TWD 27.35 | TWD 26.80 | 957.20K |
| 2026-09-10 | TWD 26.85 | -1.29% | TWD 27.00 | TWD 27.70 | TWD 26.80 | 1.10M |
| 2026-09-09 | TWD 27.20 | +1.87% | TWD 27.00 | TWD 27.35 | TWD 26.70 | 1.07M |
| 2026-09-08 | TWD 26.70 | -0.93% | TWD 27.35 | TWD 27.45 | TWD 26.70 | 1.28M |
| 2026-09-07 | TWD 26.95 | -0.55% | TWD 27.50 | TWD 27.55 | TWD 26.70 | 1.66M |
| 2026-09-04 | TWD 27.10 | -0.73% | TWD 27.50 | TWD 27.55 | TWD 27.00 | 3.17M |
| 2026-09-03 | TWD 27.30 | -2.15% | TWD 28.20 | TWD 29.50 | TWD 27.30 | 13.27M |
| 2026-09-02 | TWD 27.90 | +9.84% | TWD 26.55 | TWD 27.90 | TWD 26.50 | 2.48M |
| 2026-09-01 | TWD 25.40 | +1.20% | TWD 25.15 | TWD 25.60 | TWD 25.15 | 359.18K |
| 2026-08-31 | TWD 25.10 | 0.00% | TWD 25.15 | TWD 25.45 | TWD 24.90 | 315.66K |
| 2026-08-28 | TWD 25.10 | -1.38% | TWD 25.60 | TWD 25.65 | TWD 25.10 | 292.34K |
| 2026-08-27 | TWD 25.45 | +1.80% | TWD 25.30 | TWD 25.65 | TWD 25.10 | 525.74K |
| 2026-08-26 | TWD 25.00 | +1.63% | TWD 24.80 | TWD 25.35 | TWD 24.80 | 408.11K |
| 2026-08-25 | TWD 24.60 | +0.41% | TWD 24.50 | TWD 24.80 | TWD 24.10 | 232.10K |
| 2026-08-24 | TWD 24.50 | -0.61% | TWD 24.90 | TWD 24.90 | TWD 24.50 | 168.23K |
| 2026-08-21 | TWD 24.65 | +0.61% | TWD 24.50 | TWD 24.80 | TWD 24.35 | 212.05K |
| 2026-08-20 | TWD 24.50 | +2.08% | TWD 24.15 | TWD 24.60 | TWD 24.15 | 276.20K |
| 2026-08-19 | TWD 24.00 | -1.03% | TWD 24.10 | TWD 24.55 | TWD 23.75 | 367.12K |
| 2026-08-18 | TWD 24.25 | -3.58% | TWD 25.15 | TWD 25.15 | TWD 24.20 | 346.50K |
| 2026-08-17 | TWD 25.15 | +1.41% | TWD 24.80 | TWD 25.20 | TWD 24.80 | 279.07K |
| 2026-08-14 | TWD 24.80 | -0.40% | TWD 25.05 | TWD 25.10 | TWD 24.80 | 327.13K |
| 2026-08-13 | TWD 24.90 | -0.20% | TWD 25.05 | TWD 25.40 | TWD 24.80 | 452.32K |
| 2026-08-12 | TWD 24.95 | +1.22% | TWD 24.70 | TWD 25.05 | TWD 24.70 | 351.23K |
| 2026-08-11 | TWD 24.65 | -1.20% | TWD 24.95 | TWD 24.95 | TWD 24.40 | 292.69K |
| 2026-08-10 | TWD 24.95 | +3.10% | TWD 24.40 | TWD 24.95 | TWD 24.40 | 396.34K |
| 2026-08-07 | TWD 24.20 | -1.43% | TWD 24.50 | TWD 24.70 | TWD 24.20 | 281.28K |
| 2026-08-06 | TWD 24.55 | -1.01% | TWD 25.00 | TWD 25.00 | TWD 24.10 | 529.90K |
| 2026-08-05 | TWD 24.80 | +1.43% | TWD 24.60 | TWD 25.25 | TWD 24.60 | 769.31K |
| 2026-08-04 | TWD 24.45 | +1.88% | TWD 23.90 | TWD 24.60 | TWD 23.75 | 750.11K |
| 2026-08-03 | TWD 24.00 | +1.91% | TWD 23.25 | TWD 24.45 | TWD 23.15 | 596.17K |
| 2026-07-31 | TWD 23.55 | +6.08% | TWD 23.45 | TWD 23.65 | TWD 23.00 | 791.38K |
| 2026-07-30 | TWD 22.20 | -3.06% | TWD 22.90 | TWD 22.90 | TWD 22.00 | 1.00M |
| 2026-07-29 | TWD 22.90 | -2.55% | TWD 23.70 | TWD 23.85 | TWD 22.00 | 1.50M |
| 2026-07-28 | TWD 23.50 | -5.43% | TWD 24.45 | TWD 24.45 | TWD 23.50 | 726.21K |
| 2026-07-27 | TWD 24.85 | +0.81% | TWD 24.65 | TWD 25.00 | TWD 24.45 | 459.40K |
| 2026-07-24 | TWD 24.65 | -3.33% | TWD 25.45 | TWD 25.45 | TWD 24.60 | 497.95K |
| 2026-07-23 | TWD 25.50 | -1.16% | TWD 25.90 | TWD 26.05 | TWD 25.25 | 511.20K |
| 2026-07-22 | TWD 25.80 | +0.78% | TWD 25.85 | TWD 26.10 | TWD 25.75 | 624.15K |
| 2026-07-21 | TWD 25.60 | +1.59% | TWD 25.25 | TWD 25.75 | TWD 25.25 | 445.20K |
| 2026-07-20 | TWD 25.20 | -1.18% | TWD 25.90 | TWD 25.90 | TWD 24.20 | 837.29K |
| 2026-07-17 | TWD 25.50 | -6.25% | TWD 26.65 | TWD 26.70 | TWD 25.25 | 1.30M |
| 2026-07-16 | TWD 27.20 | -0.37% | TWD 27.50 | TWD 27.55 | TWD 26.90 | 438.90K |
| 2026-07-15 | TWD 27.30 | +1.68% | TWD 27.00 | TWD 27.45 | TWD 26.90 | 452.31K |
| 2026-07-14 | TWD 26.85 | -2.01% | TWD 27.55 | TWD 27.70 | TWD 26.15 | 1.28M |
| 2026-07-13 | TWD 27.40 | -1.79% | TWD 28.20 | TWD 28.35 | TWD 27.40 | 711.25K |
| 2026-07-10 | TWD 27.90 | 0.00% | TWD 27.90 | TWD 27.90 | TWD 27.90 | 0 |
| 2026-07-09 | TWD 27.90 | -0.71% | TWD 28.45 | TWD 28.90 | TWD 27.90 | 618.92K |
| 2026-07-08 | TWD 28.10 | +0.18% | TWD 28.15 | TWD 28.40 | TWD 27.50 | 966.49K |
| 2026-07-07 | TWD 28.05 | -3.61% | TWD 29.35 | TWD 29.45 | TWD 28.00 | 1.51M |
| 2026-07-06 | TWD 29.10 | -2.02% | TWD 29.50 | TWD 29.80 | TWD 29.10 | 2.20M |
| 2026-07-03 | TWD 29.70 | +6.07% | TWD 28.05 | TWD 30.40 | TWD 27.90 | 4.60M |
| 2026-07-02 | TWD 28.00 | +0.90% | TWD 27.70 | TWD 28.10 | TWD 27.45 | 537.45K |
| 2026-07-01 | TWD 27.75 | -1.77% | TWD 28.50 | TWD 28.65 | TWD 27.70 | 723.39K |
| 2026-06-30 | TWD 28.25 | +2.91% | TWD 27.85 | TWD 28.45 | TWD 27.60 | 801.89K |
| 2026-06-29 | TWD 27.45 | +2.04% | TWD 26.90 | TWD 27.85 | TWD 26.90 | 847.86K |
| 2026-06-26 | TWD 26.90 | -4.10% | TWD 27.75 | TWD 28.00 | TWD 26.80 | 2.26M |
| 2026-06-25 | TWD 28.05 | -1.92% | TWD 28.80 | TWD 28.80 | TWD 28.00 | 1.24M |
| 2026-06-24 | TWD 28.60 | +0.35% | TWD 28.20 | TWD 29.00 | TWD 28.20 | 1.26M |
| 2026-06-23 | TWD 28.50 | -3.23% | TWD 29.65 | TWD 29.80 | TWD 28.40 | 1.57M |
| 2026-06-22 | TWD 29.45 | 0.00% | TWD 29.70 | TWD 29.95 | TWD 29.30 | 1.52M |
| 2026-06-18 | TWD 29.45 | -0.67% | TWD 29.75 | TWD 30.15 | TWD 29.40 | 1.14M |
| 2026-06-17 | TWD 29.65 | +2.42% | TWD 29.05 | TWD 30.05 | TWD 28.60 | 1.38M |
| 2026-06-16 | TWD 28.95 | -2.69% | TWD 30.55 | TWD 30.55 | TWD 28.95 | 1.50M |
| 2026-06-15 | TWD 29.75 | +3.30% | TWD 29.50 | TWD 30.40 | TWD 29.35 | 2.22M |
| 2026-06-12 | TWD 28.80 | +0.70% | TWD 29.40 | TWD 29.80 | TWD 28.80 | 1.70M |
| 2026-06-11 | TWD 28.60 | +2.69% | TWD 27.75 | TWD 28.60 | TWD 27.35 | 1.66M |
| 2026-06-10 | TWD 27.85 | -2.96% | TWD 28.15 | TWD 29.25 | TWD 27.80 | 2.40M |
| 2026-06-09 | TWD 28.70 | +1.06% | TWD 28.50 | TWD 28.90 | TWD 28.00 | 1.80M |
| 2026-06-08 | TWD 28.40 | -6.73% | TWD 27.55 | TWD 28.45 | TWD 27.50 | 2.50M |
| 2026-06-05 | TWD 30.45 | -2.56% | TWD 31.60 | TWD 31.60 | TWD 30.05 | 2.00M |
| 2026-06-04 | TWD 31.25 | -3.99% | TWD 32.45 | TWD 32.50 | TWD 31.15 | 2.45M |
| 2026-06-03 | TWD 32.55 | -1.81% | TWD 33.60 | TWD 33.60 | TWD 32.40 | 2.88M |
| 2026-06-02 | TWD 33.15 | +0.45% | TWD 32.50 | TWD 33.25 | TWD 31.50 | 3.69M |
| 2026-06-01 | TWD 33.00 | +1.07% | TWD 33.40 | TWD 34.55 | TWD 32.65 | 5.28M |
| 2026-05-29 | TWD 32.65 | +3.82% | TWD 32.30 | TWD 33.35 | TWD 31.70 | 5.43M |
| 2026-05-28 | TWD 31.45 | +3.11% | TWD 30.80 | TWD 33.50 | TWD 30.80 | 8.80M |
| 2026-05-27 | TWD 30.50 | -1.77% | TWD 31.30 | TWD 31.90 | TWD 30.30 | 1.95M |