Hep Tech Co., Ltd. 3609
TPEX · Taiwan · Electronic Technology
TWD 22.90-0.10 (-0.43%)
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 22.90 | -0.43% | TWD 23.00 | TWD 23.00 | TWD 22.30 | 49.00K |
| 2026-10-01 | TWD 23.00 | 0.00% | TWD 22.95 | TWD 23.90 | TWD 22.55 | 86.00K |
| 2026-09-30 | TWD 23.00 | -2.13% | TWD 23.90 | TWD 23.90 | TWD 23.00 | 27.00K |
| 2026-09-29 | TWD 23.50 | +1.95% | TWD 23.00 | TWD 23.90 | TWD 22.90 |
| 52.00K |
| 2026-09-24 | TWD 23.05 | -2.12% | TWD 23.80 | TWD 23.80 | TWD 23.05 | 42.00K |
| 2026-09-23 | TWD 23.55 | 0.00% | TWD 22.95 | TWD 24.40 | TWD 22.90 | 108.00K |
| 2026-09-22 | TWD 23.55 | -2.08% | TWD 24.45 | TWD 25.80 | TWD 23.50 | 340.00K |
| 2026-09-21 | TWD 24.05 | +9.82% | TWD 21.90 | TWD 24.05 | TWD 21.75 | 234.00K |
| 2026-09-18 | TWD 21.90 | -1.35% | TWD 21.85 | TWD 22.30 | TWD 21.60 | 146.00K |
| 2026-09-17 | TWD 22.20 | +2.30% | TWD 21.80 | TWD 22.75 | TWD 21.50 | 128.00K |
| 2026-09-16 | TWD 21.70 | +4.58% | TWD 20.75 | TWD 22.30 | TWD 20.30 | 293.00K |
| 2026-09-15 | TWD 20.75 | +4.53% | TWD 20.00 | TWD 20.75 | TWD 19.30 | 379.00K |
| 2026-09-14 | TWD 19.85 | +9.97% | TWD 18.15 | TWD 19.85 | TWD 18.10 | 574.00K |
| 2026-09-11 | TWD 18.05 | -5.99% | TWD 18.60 | TWD 18.90 | TWD 18.05 | 1.79M |
| 2026-09-10 | TWD 19.20 | -1.54% | TWD 19.50 | TWD 19.95 | TWD 18.85 | 86.00K |
| 2026-09-09 | TWD 19.50 | -0.26% | TWD 19.60 | TWD 20.30 | TWD 19.50 | 192.00K |
| 2026-09-08 | TWD 19.55 | +2.36% | TWD 19.45 | TWD 19.80 | TWD 19.15 | 148.00K |
| 2026-09-07 | TWD 19.10 | +1.87% | TWD 18.60 | TWD 19.15 | TWD 18.25 | 94.00K |
| 2026-09-04 | TWD 18.75 | +4.17% | TWD 17.70 | TWD 18.75 | TWD 17.60 | 184.00K |
| 2026-09-03 | TWD 18.00 | 0.00% | TWD 18.00 | TWD 18.20 | TWD 17.80 | 28.00K |
| 2026-09-02 | TWD 18.00 | -0.28% | TWD 18.15 | TWD 18.15 | TWD 17.55 | 102.00K |
| 2026-09-01 | TWD 18.05 | +2.85% | TWD 17.55 | TWD 18.55 | TWD 17.55 | 209.00K |
| 2026-08-31 | TWD 17.55 | -6.65% | TWD 18.50 | TWD 18.60 | TWD 17.45 | 381.00K |
| 2026-08-28 | TWD 18.80 | -3.34% | TWD 19.35 | TWD 19.45 | TWD 18.80 | 209.02K |
| 2026-08-27 | TWD 19.45 | +0.52% | TWD 19.55 | TWD 19.55 | TWD 19.05 | 373.00K |
| 2026-08-26 | TWD 19.35 | -0.77% | TWD 20.15 | TWD 20.20 | TWD 19.35 | 236.00K |
| 2026-08-25 | TWD 19.50 | -7.14% | TWD 20.75 | TWD 20.80 | TWD 19.50 | 371.00K |
| 2026-08-24 | TWD 21.00 | -4.11% | TWD 21.90 | TWD 21.90 | TWD 21.00 | 81.02K |
| 2026-08-21 | TWD 21.90 | -4.78% | TWD 22.90 | TWD 22.90 | TWD 21.85 | 320.00K |
| 2026-08-20 | TWD 23.00 | -4.17% | TWD 24.25 | TWD 24.25 | TWD 23.00 | 114.10K |
| 2026-08-19 | TWD 24.00 | -4.00% | TWD 24.20 | TWD 24.85 | TWD 24.00 | 120.00K |
| 2026-08-18 | TWD 25.00 | +3.09% | TWD 23.75 | TWD 25.50 | TWD 23.75 | 164.00K |
| 2026-08-17 | TWD 24.25 | -3.19% | TWD 24.50 | TWD 25.05 | TWD 24.15 | 107.04K |
| 2026-08-14 | TWD 25.05 | +0.20% | TWD 24.40 | TWD 25.50 | TWD 24.30 | 152.00K |
| 2026-08-13 | TWD 25.00 | +0.60% | TWD 24.15 | TWD 25.05 | TWD 23.50 | 292.00K |
| 2026-08-12 | TWD 24.85 | +3.76% | TWD 23.60 | TWD 25.45 | TWD 23.55 | 348.00K |
| 2026-08-11 | TWD 23.95 | -2.04% | TWD 24.35 | TWD 24.55 | TWD 23.80 | 650.00K |
| 2026-08-10 | TWD 24.45 | -2.59% | TWD 24.25 | TWD 25.35 | TWD 24.00 | 132.00K |
| 2026-08-07 | TWD 25.10 | -1.18% | TWD 25.00 | TWD 25.60 | TWD 24.35 | 107.00K |
| 2026-08-06 | TWD 25.40 | -2.31% | TWD 26.00 | TWD 26.20 | TWD 25.35 | 169.00K |
| 2026-08-05 | TWD 26.00 | -0.76% | TWD 26.70 | TWD 26.70 | TWD 24.85 | 138.00K |
| 2026-08-04 | TWD 26.20 | +1.55% | TWD 25.00 | TWD 26.60 | TWD 25.00 | 195.00K |
| 2026-08-03 | TWD 25.80 | +7.72% | TWD 24.50 | TWD 26.00 | TWD 23.55 | 170.00K |
| 2026-07-31 | TWD 23.95 | +1.91% | TWD 23.50 | TWD 24.00 | TWD 22.90 | 284.00K |
| 2026-07-30 | TWD 23.50 | +7.55% | TWD 22.00 | TWD 24.00 | TWD 20.50 | 248.00K |
| 2026-07-29 | TWD 21.85 | -9.90% | TWD 24.95 | TWD 25.00 | TWD 21.85 | 355.00K |
| 2026-07-28 | TWD 24.25 | -7.62% | TWD 24.95 | TWD 25.55 | TWD 24.15 | 176.00K |
| 2026-07-27 | TWD 26.25 | +2.34% | TWD 25.40 | TWD 26.25 | TWD 25.00 | 81.00K |
| 2026-07-24 | TWD 25.65 | -2.47% | TWD 26.30 | TWD 26.30 | TWD 25.60 | 18.00K |
| 2026-07-23 | TWD 26.30 | 0.00% | TWD 27.10 | TWD 27.10 | TWD 25.50 | 142.00K |
| 2026-07-22 | TWD 26.30 | -4.88% | TWD 27.95 | TWD 27.95 | TWD 26.30 | 57.00K |
| 2026-07-21 | TWD 27.65 | +0.18% | TWD 27.60 | TWD 27.70 | TWD 27.20 | 74.00K |
| 2026-07-20 | TWD 27.60 | +0.55% | TWD 27.95 | TWD 27.95 | TWD 27.00 | 57.00K |
| 2026-07-17 | TWD 27.45 | -0.90% | TWD 27.75 | TWD 28.30 | TWD 27.00 | 123.00K |
| 2026-07-16 | TWD 27.70 | +0.18% | TWD 27.80 | TWD 27.80 | TWD 27.00 | 100.00K |
| 2026-07-15 | TWD 27.65 | -1.25% | TWD 28.70 | TWD 28.75 | TWD 26.65 | 158.00K |
| 2026-07-14 | TWD 28.00 | -1.06% | TWD 27.75 | TWD 28.65 | TWD 27.45 | 200.00K |
| 2026-07-13 | TWD 28.30 | 0.00% | TWD 27.70 | TWD 28.60 | TWD 27.15 | 183.00K |
| 2026-07-10 | TWD 28.30 | 0.00% | TWD 28.30 | TWD 28.30 | TWD 28.30 | 0 |
| 2026-07-09 | TWD 28.30 | -1.05% | TWD 28.65 | TWD 28.95 | TWD 28.20 | 85.00K |
| 2026-07-08 | TWD 28.60 | -1.04% | TWD 28.90 | TWD 29.00 | TWD 28.25 | 247.00K |
| 2026-07-07 | TWD 28.90 | +1.94% | TWD 28.85 | TWD 30.00 | TWD 28.00 | 694.02K |
| 2026-07-06 | TWD 28.35 | +2.35% | TWD 27.95 | TWD 28.50 | TWD 27.50 | 376.00K |
| 2026-07-03 | TWD 27.70 | +2.59% | TWD 27.15 | TWD 28.10 | TWD 26.95 | 262.00K |
| 2026-07-02 | TWD 27.00 | +0.93% | TWD 26.50 | TWD 27.00 | TWD 26.35 | 175.00K |
| 2026-07-01 | TWD 26.75 | +2.69% | TWD 26.30 | TWD 26.85 | TWD 25.05 | 555.02K |
| 2026-06-30 | TWD 26.05 | -0.95% | TWD 26.30 | TWD 26.75 | TWD 25.25 | 370.00K |
| 2026-06-29 | TWD 26.30 | +4.16% | TWD 25.55 | TWD 26.60 | TWD 25.25 | 282.00K |
| 2026-06-26 | TWD 25.25 | -2.51% | TWD 25.50 | TWD 27.95 | TWD 25.10 | 262.00K |
| 2026-06-25 | TWD 25.90 | -3.00% | TWD 26.95 | TWD 26.95 | TWD 25.85 | 70.00K |
| 2026-06-24 | TWD 26.70 | +1.33% | TWD 26.35 | TWD 27.25 | TWD 26.10 | 144.00K |
| 2026-06-23 | TWD 26.35 | -4.53% | TWD 27.25 | TWD 27.95 | TWD 26.35 | 119.00K |
| 2026-06-22 | TWD 27.60 | -1.43% | TWD 28.25 | TWD 28.25 | TWD 26.80 | 409.01K |
| 2026-06-18 | TWD 28.00 | +3.32% | TWD 27.30 | TWD 28.65 | TWD 26.95 | 431.10K |
| 2026-06-17 | TWD 27.10 | +2.65% | TWD 27.10 | TWD 27.45 | TWD 26.60 | 174.00K |
| 2026-06-16 | TWD 26.40 | -2.40% | TWD 26.55 | TWD 27.05 | TWD 26.30 | 118.90K |
| 2026-06-15 | TWD 27.05 | -1.99% | TWD 28.00 | TWD 28.00 | TWD 26.15 | 477.00K |
| 2026-06-12 | TWD 27.60 | +1.85% | TWD 27.25 | TWD 28.40 | TWD 26.85 | 608.00K |
| 2026-06-11 | TWD 27.10 | -2.17% | TWD 27.65 | TWD 27.80 | TWD 27.00 | 287.00K |
| 2026-06-10 | TWD 27.70 | -4.15% | TWD 28.70 | TWD 29.85 | TWD 27.60 | 289.00K |
| 2026-06-09 | TWD 28.90 | +4.33% | TWD 27.50 | TWD 29.10 | TWD 27.50 | 207.10K |
| 2026-06-08 | TWD 27.70 | -0.36% | TWD 26.00 | TWD 28.80 | TWD 25.95 | 186.00K |
| 2026-06-05 | TWD 27.80 | -0.89% | TWD 28.65 | TWD 28.65 | TWD 27.50 | 115.01K |
| 2026-06-04 | TWD 28.05 | -1.92% | TWD 28.60 | TWD 28.60 | TWD 27.80 | 157.00K |
| 2026-06-03 | TWD 28.60 | -0.52% | TWD 29.05 | TWD 29.10 | TWD 28.35 | 155.00K |
| 2026-06-02 | TWD 28.75 | -2.54% | TWD 29.50 | TWD 29.50 | TWD 28.60 | 138.00K |
| 2026-06-01 | TWD 29.50 | +5.17% | TWD 27.85 | TWD 30.20 | TWD 27.20 | 734.00K |
| 2026-05-29 | TWD 28.05 | -0.53% | TWD 28.00 | TWD 28.80 | TWD 28.00 | 124.00K |
| 2026-05-28 | TWD 28.20 | +4.06% | TWD 27.05 | TWD 29.80 | TWD 26.35 | 622.00K |
| 2026-05-27 | TWD 27.10 | -8.45% | TWD 29.60 | TWD 29.60 | TWD 27.10 | 292.00K |