HIWIN Mikrosystem Corp. 4576
TWSE · Taiwan · Electronic Technology
TWD 234.00-3.50 (-1.47%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 234.00 | -1.47% | TWD 238.00 | TWD 239.50 | TWD 232.50 | 931.49K |
| 2026-10-01 | TWD 237.50 | +0.64% | TWD 237.00 | TWD 238.50 | TWD 230.50 | 1.04M |
| 2026-09-30 | TWD 236.00 | -2.07% | TWD 242.00 | TWD 243.00 | TWD 235.50 | 1.94M |
| 2026-09-29 | TWD 241.00 | +7.11% | TWD 226.00 | TWD 241.00 | TWD 224.50 | 2.43M |
| 2026-09-24 | TWD 225.00 | +0.67% | TWD 223.50 | TWD 225.00 | TWD 219.00 | 779.33K |
| 2026-09-23 | TWD 223.50 | -3.66% | TWD 235.00 | TWD 235.00 | TWD 222.50 | 1.92M |
| 2026-09-22 | TWD 232.00 | -0.64% | TWD 236.00 | TWD 237.00 | TWD 231.00 | 1.02M |
| 2026-09-21 | TWD 233.50 | -2.71% | TWD 240.00 | TWD 241.50 | TWD 233.00 | 1.54M |
| 2026-09-18 | TWD 240.00 | +3.67% | TWD 236.00 | TWD 240.00 | TWD 229.00 | 2.01M |
| 2026-09-17 | TWD 231.50 | -0.64% | TWD 234.00 | TWD 237.50 | TWD 230.50 | 1.22M |
| 2026-09-16 | TWD 233.00 | +1.08% | TWD 230.00 | TWD 234.50 | TWD 228.00 | 1.32M |
| 2026-09-15 | TWD 230.50 | +1.10% | TWD 224.00 | TWD 237.50 | TWD 223.50 | 1.81M |
| 2026-09-14 | TWD 228.00 | -5.79% | TWD 238.00 | TWD 238.50 | TWD 227.50 | 2.90M |
| 2026-09-11 | TWD 242.00 | +1.68% | TWD 234.00 | TWD 250.00 | TWD 232.50 | 3.86M |
| 2026-09-10 | TWD 238.00 | -2.46% | TWD 241.00 | TWD 244.50 | TWD 233.00 | 2.79M |
| 2026-09-09 | TWD 244.00 | +3.61% | TWD 239.00 | TWD 249.00 | TWD 236.50 | 4.20M |
| 2026-09-08 | TWD 235.50 | -4.66% | TWD 249.50 | TWD 252.00 | TWD 230.50 | 4.12M |
| 2026-09-07 | TWD 247.00 | +3.78% | TWD 250.00 | TWD 258.00 | TWD 245.00 | 5.92M |
| 2026-09-04 | TWD 238.00 | +3.03% | TWD 236.00 | TWD 239.50 | TWD 223.00 | 3.45M |
| 2026-09-03 | TWD 231.00 | -4.55% | TWD 250.00 | TWD 251.50 | TWD 229.50 | 8.87M |
| 2026-09-02 | TWD 242.00 | +4.99% | TWD 229.00 | TWD 252.00 | TWD 227.50 | 7.12M |
| 2026-09-01 | TWD 230.50 | +6.47% | TWD 215.00 | TWD 237.00 | TWD 215.00 | 3.57M |
| 2026-08-31 | TWD 216.50 | +0.23% | TWD 211.00 | TWD 219.50 | TWD 208.50 | 1.22M |
| 2026-08-28 | TWD 216.00 | +0.23% | TWD 220.50 | TWD 223.00 | TWD 208.50 | 1.91M |
| 2026-08-27 | TWD 215.50 | +6.16% | TWD 204.00 | TWD 220.50 | TWD 204.00 | 2.54M |
| 2026-08-26 | TWD 203.00 | +3.05% | TWD 199.00 | TWD 204.00 | TWD 195.50 | 1.01M |
| 2026-08-25 | TWD 197.00 | -0.51% | TWD 197.50 | TWD 197.50 | TWD 190.50 | 1.02M |
| 2026-08-24 | TWD 198.00 | -2.22% | TWD 207.00 | TWD 207.00 | TWD 198.00 | 986.42K |
| 2026-08-21 | TWD 202.50 | -2.64% | TWD 208.00 | TWD 208.50 | TWD 199.00 | 1.54M |
| 2026-08-20 | TWD 208.00 | 0.00% | TWD 213.00 | TWD 228.50 | TWD 206.50 | 5.22M |
| 2026-08-19 | TWD 208.00 | -1.19% | TWD 206.50 | TWD 219.00 | TWD 205.00 | 1.49M |
| 2026-08-18 | TWD 210.50 | -6.65% | TWD 223.50 | TWD 226.50 | TWD 209.00 | 1.56M |
| 2026-08-17 | TWD 225.50 | +2.04% | TWD 220.00 | TWD 233.00 | TWD 220.00 | 2.70M |
| 2026-08-14 | TWD 221.00 | -1.34% | TWD 224.00 | TWD 226.50 | TWD 217.50 | 1.25M |
| 2026-08-13 | TWD 224.00 | -1.32% | TWD 228.00 | TWD 235.50 | TWD 222.50 | 4.09M |
| 2026-08-12 | TWD 227.00 | +3.89% | TWD 217.00 | TWD 231.00 | TWD 217.00 | 2.18M |
| 2026-08-11 | TWD 218.50 | -3.53% | TWD 223.50 | TWD 226.00 | TWD 216.00 | 1.64M |
| 2026-08-10 | TWD 226.50 | +3.90% | TWD 223.50 | TWD 232.50 | TWD 214.50 | 3.07M |
| 2026-08-07 | TWD 218.00 | -0.23% | TWD 222.50 | TWD 238.00 | TWD 217.50 | 7.79M |
| 2026-08-06 | TWD 218.50 | +0.23% | TWD 216.50 | TWD 227.50 | TWD 214.50 | 3.24M |
| 2026-08-05 | TWD 218.00 | +8.46% | TWD 209.00 | TWD 221.00 | TWD 205.50 | 3.04M |
| 2026-08-04 | TWD 201.00 | +2.03% | TWD 197.00 | TWD 210.50 | TWD 196.50 | 1.37M |
| 2026-08-03 | TWD 197.00 | +9.14% | TWD 176.00 | TWD 198.50 | TWD 176.00 | 1.29M |
| 2026-07-31 | TWD 180.50 | +9.73% | TWD 178.00 | TWD 180.50 | TWD 174.00 | 777.01K |
| 2026-07-30 | TWD 164.50 | -6.53% | TWD 176.00 | TWD 178.50 | TWD 162.00 | 1.60M |
| 2026-07-29 | TWD 176.00 | -2.49% | TWD 182.50 | TWD 189.50 | TWD 168.00 | 2.52M |
| 2026-07-28 | TWD 180.50 | -8.14% | TWD 186.50 | TWD 190.00 | TWD 180.00 | 843.04K |
| 2026-07-27 | TWD 196.50 | +2.61% | TWD 191.50 | TWD 196.50 | TWD 186.00 | 597.14K |
| 2026-07-24 | TWD 191.50 | -3.77% | TWD 194.50 | TWD 199.50 | TWD 190.00 | 644.06K |
| 2026-07-23 | TWD 199.00 | +0.51% | TWD 200.00 | TWD 201.50 | TWD 193.50 | 688.08K |
| 2026-07-22 | TWD 198.00 | +3.66% | TWD 194.00 | TWD 203.00 | TWD 194.00 | 1.02M |
| 2026-07-21 | TWD 191.00 | +1.87% | TWD 190.00 | TWD 193.00 | TWD 187.50 | 505.24K |
| 2026-07-20 | TWD 187.50 | -3.35% | TWD 194.50 | TWD 195.00 | TWD 180.00 | 1.32M |
| 2026-07-17 | TWD 194.00 | -8.06% | TWD 201.00 | TWD 206.00 | TWD 192.50 | 1.38M |
| 2026-07-16 | TWD 211.00 | +2.43% | TWD 202.00 | TWD 213.50 | TWD 200.00 | 881.41K |
| 2026-07-15 | TWD 206.00 | +1.73% | TWD 206.00 | TWD 210.00 | TWD 204.00 | 681.34K |
| 2026-07-14 | TWD 202.50 | -3.34% | TWD 208.50 | TWD 210.50 | TWD 190.00 | 2.04M |
| 2026-07-13 | TWD 209.50 | -3.90% | TWD 220.50 | TWD 227.50 | TWD 208.00 | 1.76M |
| 2026-07-10 | TWD 218.00 | 0.00% | TWD 218.00 | TWD 218.00 | TWD 218.00 | 0 |
| 2026-07-09 | TWD 218.00 | -1.13% | TWD 224.00 | TWD 225.50 | TWD 216.50 | 1.21M |
| 2026-07-08 | TWD 220.50 | -1.12% | TWD 223.00 | TWD 229.00 | TWD 216.00 | 1.58M |
| 2026-07-07 | TWD 223.00 | -6.50% | TWD 242.00 | TWD 244.50 | TWD 221.00 | 3.29M |
| 2026-07-06 | TWD 238.50 | +7.19% | TWD 228.00 | TWD 240.00 | TWD 225.50 | 3.40M |
| 2026-07-03 | TWD 222.50 | -5.32% | TWD 237.00 | TWD 237.50 | TWD 222.00 | 4.09M |
| 2026-07-02 | TWD 235.00 | +9.81% | TWD 212.00 | TWD 235.00 | TWD 210.00 | 2.80M |
| 2026-07-01 | TWD 214.00 | +1.42% | TWD 213.50 | TWD 223.50 | TWD 212.50 | 1.67M |
| 2026-06-30 | TWD 211.00 | +3.18% | TWD 209.00 | TWD 211.50 | TWD 206.50 | 688.06K |
| 2026-06-29 | TWD 204.50 | +2.00% | TWD 200.00 | TWD 208.50 | TWD 200.00 | 1.12M |
| 2026-06-26 | TWD 200.50 | -8.45% | TWD 215.00 | TWD 215.00 | TWD 199.00 | 1.58M |
| 2026-06-25 | TWD 219.00 | 0.00% | TWD 222.00 | TWD 223.50 | TWD 217.50 | 1.00M |
| 2026-06-24 | TWD 219.00 | -3.31% | TWD 222.50 | TWD 223.00 | TWD 214.00 | 1.32M |
| 2026-06-23 | TWD 226.50 | -4.03% | TWD 236.50 | TWD 236.50 | TWD 223.00 | 2.25M |
| 2026-06-22 | TWD 236.00 | +6.79% | TWD 226.50 | TWD 237.00 | TWD 225.50 | 3.44M |
| 2026-06-18 | TWD 221.00 | +9.95% | TWD 204.00 | TWD 221.00 | TWD 202.00 | 2.13M |
| 2026-06-17 | TWD 201.00 | -2.66% | TWD 206.50 | TWD 208.50 | TWD 197.00 | 1.88M |
| 2026-06-16 | TWD 206.50 | -3.95% | TWD 218.00 | TWD 218.00 | TWD 205.00 | 1.14M |
| 2026-06-15 | TWD 215.00 | +6.44% | TWD 209.50 | TWD 215.50 | TWD 208.00 | 1.44M |
| 2026-06-12 | TWD 202.00 | +2.80% | TWD 206.50 | TWD 207.00 | TWD 199.00 | 1.46M |
| 2026-06-11 | TWD 196.50 | -2.24% | TWD 200.00 | TWD 204.00 | TWD 191.00 | 1.99M |
| 2026-06-10 | TWD 201.00 | -6.07% | TWD 210.00 | TWD 216.50 | TWD 200.00 | 1.69M |
| 2026-06-09 | TWD 214.00 | +1.90% | TWD 213.00 | TWD 217.50 | TWD 208.00 | 1.68M |
| 2026-06-08 | TWD 210.00 | -4.76% | TWD 198.50 | TWD 214.50 | TWD 198.50 | 2.35M |
| 2026-06-05 | TWD 220.50 | -3.71% | TWD 228.50 | TWD 233.00 | TWD 215.00 | 2.51M |
| 2026-06-04 | TWD 229.00 | -1.72% | TWD 229.50 | TWD 231.50 | TWD 223.00 | 1.75M |
| 2026-06-03 | TWD 233.00 | -2.10% | TWD 240.00 | TWD 243.00 | TWD 232.00 | 2.67M |
| 2026-06-02 | TWD 238.00 | -9.51% | TWD 264.00 | TWD 265.00 | TWD 237.00 | 5.28M |
| 2026-06-01 | TWD 263.00 | -1.31% | TWD 268.00 | TWD 273.00 | TWD 263.00 | 3.04M |
| 2026-05-29 | TWD 266.50 | +4.31% | TWD 261.00 | TWD 272.00 | TWD 258.00 | 3.81M |
| 2026-05-28 | TWD 255.50 | -6.41% | TWD 270.50 | TWD 273.50 | TWD 250.50 | 4.45M |
| 2026-05-27 | TWD 273.00 | -4.04% | TWD 288.00 | TWD 291.00 | TWD 271.50 | 5.22M |