Higher Way Electronic Co., Ltd. 3268
TPEX · Taiwan · Electronic Technology
TWD 21.65+0.05 (+0.23%)
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 21.65 | +0.23% | TWD 21.60 | TWD 21.65 | TWD 21.45 | 82.00K |
| 2026-10-01 | TWD 21.60 | -0.69% | TWD 21.80 | TWD 21.80 | TWD 21.50 | 91.00K |
| 2026-09-30 | TWD 21.75 | +1.16% | TWD 21.50 | TWD 22.00 | TWD 21.25 | 138.30K |
| 2026-09-29 | TWD 21.50 | +7.77% | TWD 21.90 | TWD 21.90 | TWD 21.05 | 432.00K |
| 2026-09-24 | TWD 19.95 | +1.79% | TWD 19.60 | TWD 19.95 | TWD 19.45 | 49.82K |
| 2026-09-23 | TWD 19.60 | -1.75% | TWD 19.95 | TWD 19.95 | TWD 19.50 | 48.18K |
| 2026-09-22 | TWD 19.95 | +0.76% | TWD 20.40 | TWD 20.60 | TWD 19.95 | 228.00K |
| 2026-09-21 | TWD 19.80 | +7.03% | TWD 18.80 | TWD 20.00 | TWD 18.60 | 88.37K |
| 2026-09-18 | TWD 18.50 | +2.21% | TWD 18.10 | TWD 18.70 | TWD 18.10 | 75.00K |
| 2026-09-17 | TWD 18.10 | +5.54% | TWD 17.40 | TWD 18.10 | TWD 17.15 | 96.03K |
| 2026-09-16 | TWD 17.15 | +0.88% | TWD 17.00 | TWD 17.35 | TWD 16.65 | 28.36K |
| 2026-09-15 | TWD 17.00 | -1.73% | TWD 17.35 | TWD 17.35 | TWD 17.00 | 44.02K |
| 2026-09-14 | TWD 17.30 | -0.86% | TWD 17.30 | TWD 17.45 | TWD 17.25 | 31.00K |
| 2026-09-11 | TWD 17.45 | -1.97% | TWD 17.60 | TWD 17.60 | TWD 17.45 | 9.02K |
| 2026-09-10 | TWD 17.80 | -1.66% | TWD 17.80 | TWD 18.05 | TWD 17.45 | 52.00K |
| 2026-09-09 | TWD 18.10 | -1.09% | TWD 18.05 | TWD 18.20 | TWD 17.95 | 24.03K |
| 2026-09-08 | TWD 18.30 | 0.00% | TWD 18.30 | TWD 19.00 | TWD 18.10 | 70.01K |
| 2026-09-07 | TWD 18.30 | +5.17% | TWD 17.40 | TWD 18.80 | TWD 17.30 | 74.00K |
| 2026-09-04 | TWD 17.40 | -0.29% | TWD 17.40 | TWD 17.40 | TWD 17.00 | 43.02K |
| 2026-09-03 | TWD 17.45 | -1.69% | TWD 17.50 | TWD 17.60 | TWD 17.35 | 16.00K |
| 2026-09-02 | TWD 17.75 | 0.00% | TWD 17.35 | TWD 17.75 | TWD 17.35 | 12.00K |
| 2026-09-01 | TWD 17.75 | -1.66% | TWD 18.00 | TWD 18.30 | TWD 17.15 | 105.00K |
| 2026-08-31 | TWD 18.05 | +1.98% | TWD 17.40 | TWD 18.05 | TWD 17.10 | 13.92K |
| 2026-08-28 | TWD 17.70 | -0.56% | TWD 17.85 | TWD 18.00 | TWD 17.30 | 46.18K |
| 2026-08-27 | TWD 17.80 | -0.84% | TWD 18.25 | TWD 18.25 | TWD 17.80 | 51.07K |
| 2026-08-26 | TWD 17.95 | +0.28% | TWD 17.95 | TWD 18.00 | TWD 17.90 | 34.05K |
| 2026-08-25 | TWD 17.90 | +1.70% | TWD 18.50 | TWD 18.50 | TWD 17.80 | 105.04K |
| 2026-08-24 | TWD 17.60 | -1.40% | TWD 17.85 | TWD 17.85 | TWD 17.55 | 14.00K |
| 2026-08-21 | TWD 17.85 | -0.83% | TWD 18.00 | TWD 18.35 | TWD 17.70 | 35.00K |
| 2026-08-20 | TWD 18.00 | -2.17% | TWD 17.75 | TWD 18.15 | TWD 17.60 | 93.00K |
| 2026-08-19 | TWD 18.40 | +3.08% | TWD 18.00 | TWD 18.40 | TWD 17.70 | 25.00K |
| 2026-08-18 | TWD 17.85 | -5.56% | TWD 18.80 | TWD 18.80 | TWD 17.70 | 166.00K |
| 2026-08-17 | TWD 18.90 | -3.57% | TWD 19.40 | TWD 19.40 | TWD 18.85 | 87.00K |
| 2026-08-14 | TWD 19.60 | +1.03% | TWD 19.80 | TWD 19.80 | TWD 19.40 | 32.00K |
| 2026-08-13 | TWD 19.40 | -1.77% | TWD 19.60 | TWD 19.80 | TWD 19.30 | 116.00K |
| 2026-08-12 | TWD 19.75 | -1.25% | TWD 19.95 | TWD 20.05 | TWD 19.55 | 107.00K |
| 2026-08-11 | TWD 20.00 | -2.20% | TWD 20.25 | TWD 20.85 | TWD 19.65 | 59.02K |
| 2026-08-10 | TWD 20.45 | 0.00% | TWD 20.45 | TWD 20.50 | TWD 20.25 | 43.18K |
| 2026-08-07 | TWD 20.45 | -1.68% | TWD 20.40 | TWD 20.65 | TWD 20.40 | 26.06K |
| 2026-08-06 | TWD 20.80 | -0.72% | TWD 20.80 | TWD 21.00 | TWD 20.65 | 52.18K |
| 2026-08-05 | TWD 20.95 | -2.56% | TWD 21.90 | TWD 21.90 | TWD 20.90 | 123.00K |
| 2026-08-04 | TWD 21.50 | +0.23% | TWD 21.30 | TWD 21.80 | TWD 21.05 | 51.00K |
| 2026-08-03 | TWD 21.45 | -1.15% | TWD 22.00 | TWD 22.00 | TWD 21.45 | 65.00K |
| 2026-07-31 | TWD 21.70 | +7.96% | TWD 20.55 | TWD 22.00 | TWD 20.50 | 227.00K |
| 2026-07-30 | TWD 20.10 | +2.81% | TWD 19.60 | TWD 20.60 | TWD 19.45 | 197.10K |
| 2026-07-29 | TWD 19.55 | -1.76% | TWD 20.05 | TWD 20.05 | TWD 19.00 | 285.00K |
| 2026-07-28 | TWD 19.90 | 0.00% | TWD 19.60 | TWD 19.90 | TWD 19.30 | 112.00K |
| 2026-07-27 | TWD 19.90 | -0.25% | TWD 19.90 | TWD 20.25 | TWD 19.45 | 63.00K |
| 2026-07-24 | TWD 19.95 | 0.00% | TWD 19.50 | TWD 20.60 | TWD 19.50 | 349.00K |
| 2026-07-23 | TWD 19.95 | -3.16% | TWD 20.95 | TWD 20.95 | TWD 19.70 | 47.00K |
| 2026-07-22 | TWD 20.60 | +5.10% | TWD 20.05 | TWD 21.00 | TWD 19.85 | 132.00K |
| 2026-07-21 | TWD 19.60 | +2.89% | TWD 18.60 | TWD 19.85 | TWD 18.60 | 73.00K |
| 2026-07-20 | TWD 19.05 | -1.30% | TWD 19.45 | TWD 19.50 | TWD 18.85 | 76.00K |
| 2026-07-17 | TWD 19.30 | -3.26% | TWD 19.50 | TWD 19.90 | TWD 19.00 | 110.03K |
| 2026-07-16 | TWD 19.95 | -0.75% | TWD 20.40 | TWD 20.40 | TWD 19.70 | 69.00K |
| 2026-07-15 | TWD 20.10 | +4.15% | TWD 19.85 | TWD 20.15 | TWD 19.50 | 108.02K |
| 2026-07-14 | TWD 19.30 | -5.85% | TWD 19.15 | TWD 20.35 | TWD 18.80 | 300.09K |
| 2026-07-13 | TWD 20.50 | -2.15% | TWD 20.60 | TWD 21.25 | TWD 20.25 | 146.00K |
| 2026-07-10 | TWD 20.95 | 0.00% | TWD 20.95 | TWD 20.95 | TWD 20.95 | 0 |
| 2026-07-09 | TWD 20.95 | -0.48% | TWD 21.05 | TWD 21.20 | TWD 20.75 | 59.00K |
| 2026-07-08 | TWD 21.05 | -3.00% | TWD 21.95 | TWD 21.95 | TWD 20.70 | 104.00K |
| 2026-07-07 | TWD 21.70 | -2.91% | TWD 22.40 | TWD 22.40 | TWD 21.00 | 204.00K |
| 2026-07-06 | TWD 22.35 | -1.11% | TWD 22.95 | TWD 23.25 | TWD 22.15 | 228.02K |
| 2026-07-03 | TWD 22.60 | +0.22% | TWD 22.50 | TWD 23.30 | TWD 22.50 | 250.11K |
| 2026-07-02 | TWD 22.55 | +1.35% | TWD 22.30 | TWD 22.95 | TWD 21.75 | 243.00K |
| 2026-07-01 | TWD 22.25 | +6.71% | TWD 21.05 | TWD 22.90 | TWD 20.90 | 1.15M |
| 2026-06-30 | TWD 20.85 | +2.21% | TWD 20.70 | TWD 20.95 | TWD 20.45 | 70.00K |
| 2026-06-29 | TWD 20.40 | -0.49% | TWD 20.55 | TWD 20.70 | TWD 20.15 | 111.10K |
| 2026-06-26 | TWD 20.50 | -4.87% | TWD 21.55 | TWD 21.55 | TWD 20.40 | 212.01K |
| 2026-06-25 | TWD 21.55 | -3.58% | TWD 22.55 | TWD 22.55 | TWD 21.40 | 329.08K |
| 2026-06-24 | TWD 22.35 | -0.22% | TWD 22.10 | TWD 22.90 | TWD 22.10 | 380.27K |
| 2026-06-23 | TWD 22.40 | -5.68% | TWD 23.55 | TWD 23.85 | TWD 21.90 | 722.00K |
| 2026-06-22 | TWD 23.75 | +8.70% | TWD 22.30 | TWD 23.95 | TWD 21.65 | 1.02M |
| 2026-06-18 | TWD 21.85 | +0.92% | TWD 21.55 | TWD 22.10 | TWD 21.30 | 410.00K |
| 2026-06-17 | TWD 21.65 | +0.23% | TWD 21.55 | TWD 23.10 | TWD 20.60 | 1.51M |
| 2026-06-16 | TWD 21.60 | +9.92% | TWD 19.85 | TWD 21.60 | TWD 19.85 | 1.17M |
| 2026-06-15 | TWD 19.65 | -1.26% | TWD 20.50 | TWD 20.50 | TWD 19.65 | 147.03K |
| 2026-06-12 | TWD 19.90 | +2.84% | TWD 19.75 | TWD 20.40 | TWD 19.55 | 172.00K |
| 2026-06-11 | TWD 19.35 | -0.77% | TWD 19.70 | TWD 19.70 | TWD 18.55 | 221.00K |
| 2026-06-10 | TWD 19.50 | +1.04% | TWD 19.40 | TWD 20.55 | TWD 19.25 | 303.01K |
| 2026-06-09 | TWD 19.30 | -2.77% | TWD 20.55 | TWD 20.55 | TWD 19.30 | 331.15K |
| 2026-06-08 | TWD 19.85 | -2.22% | TWD 18.80 | TWD 19.85 | TWD 18.30 | 522.00K |
| 2026-06-05 | TWD 20.30 | -2.64% | TWD 20.50 | TWD 20.70 | TWD 19.50 | 605.00K |
| 2026-06-04 | TWD 20.85 | -1.65% | TWD 21.95 | TWD 22.50 | TWD 20.00 | 1.63M |
| 2026-06-03 | TWD 21.20 | +9.84% | TWD 20.35 | TWD 21.20 | TWD 19.60 | 1.86M |
| 2026-06-02 | TWD 19.30 | +9.97% | TWD 17.50 | TWD 19.30 | TWD 17.35 | 1.77M |
| 2026-06-01 | TWD 17.55 | -2.50% | TWD 18.55 | TWD 18.55 | TWD 17.55 | 214.00K |
| 2026-05-29 | TWD 18.00 | +3.45% | TWD 17.80 | TWD 18.05 | TWD 17.25 | 212.02K |
| 2026-05-28 | TWD 17.40 | +0.29% | TWD 17.60 | TWD 18.20 | TWD 17.35 | 131.00K |
| 2026-05-27 | TWD 17.35 | -1.98% | TWD 17.80 | TWD 17.85 | TWD 17.35 | 112.12K |