Hengs Technology Co. Ltd. 4582
TWSE · Taiwan · Electronic Technology
TWD 22.20-0.20 (-0.89%)
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 22.40 | -0.44% | TWD 22.50 | TWD 22.50 | TWD 22.20 | 33.00K |
| 2026-09-30 | TWD 22.50 | +1.35% | TWD 22.20 | TWD 22.55 | TWD 22.20 | 132.00K |
| 2026-09-29 | TWD 22.20 | -1.11% | TWD 22.45 | TWD 22.45 | TWD 22.20 | 23.00K |
| 2026-09-24 | TWD 22.45 | +0.22% | TWD 22.40 | TWD 22.45 | TWD 22.30 | 14.00K |
| 2026-09-23 | TWD 22.40 | -1.10% | TWD 22.50 | TWD 22.50 | TWD 22.35 | 31.00K |
| 2026-09-22 | TWD 22.65 | +1.12% | TWD 22.40 | TWD 22.65 | TWD 22.30 | 47.00K |
| 2026-09-21 | TWD 22.40 | -0.22% | TWD 22.40 | TWD 22.40 | TWD 22.20 | 49.18K |
| 2026-09-18 | TWD 22.45 | +0.67% | TWD 22.20 | TWD 22.45 | TWD 22.20 | 18.00K |
| 2026-09-17 | TWD 22.30 | 0.00% | TWD 22.30 | TWD 22.50 | TWD 22.20 | 53.20K |
| 2026-09-16 | TWD 22.30 | +0.68% | TWD 22.00 | TWD 22.50 | TWD 22.00 | 27.00K |
| 2026-09-15 | TWD 22.15 | -0.89% | TWD 22.50 | TWD 22.50 | TWD 22.10 | 50.00K |
| 2026-09-14 | TWD 22.35 | -1.54% | TWD 22.30 | TWD 22.50 | TWD 22.10 | 86.00K |
| 2026-09-11 | TWD 22.70 | -0.87% | TWD 23.00 | TWD 23.60 | TWD 22.10 | 79.00K |
| 2026-09-10 | TWD 22.90 | -0.87% | TWD 23.05 | TWD 23.05 | TWD 22.75 | 57.00K |
| 2026-09-09 | TWD 23.10 | +0.43% | TWD 22.95 | TWD 23.10 | TWD 22.80 | 54.00K |
| 2026-09-08 | TWD 23.00 | -0.22% | TWD 23.25 | TWD 23.25 | TWD 23.00 | 41.00K |
| 2026-09-07 | TWD 23.05 | -1.91% | TWD 23.60 | TWD 23.60 | TWD 23.05 | 104.00K |
| 2026-09-04 | TWD 23.50 | +0.43% | TWD 23.65 | TWD 23.80 | TWD 23.20 | 52.00K |
| 2026-09-03 | TWD 23.40 | -0.85% | TWD 23.25 | TWD 23.80 | TWD 23.25 | 34.00K |
| 2026-09-02 | TWD 23.60 | -0.63% | TWD 23.60 | TWD 23.65 | TWD 22.85 | 102.00K |
| 2026-09-01 | TWD 23.75 | +0.85% | TWD 23.55 | TWD 24.00 | TWD 23.55 | 42.00K |
| 2026-08-31 | TWD 23.55 | +0.64% | TWD 23.35 | TWD 23.55 | TWD 23.25 | 40.00K |
| 2026-08-28 | TWD 23.40 | -0.43% | TWD 23.50 | TWD 23.50 | TWD 23.25 | 28.00K |
| 2026-08-27 | TWD 23.50 | +1.29% | TWD 23.45 | TWD 23.55 | TWD 23.30 | 49.00K |
| 2026-08-26 | TWD 23.20 | -0.64% | TWD 22.80 | TWD 23.40 | TWD 22.80 | 111.05K |
| 2026-08-25 | TWD 23.35 | -1.06% | TWD 23.55 | TWD 23.80 | TWD 23.35 | 88.00K |
| 2026-08-24 | TWD 23.60 | -0.42% | TWD 23.90 | TWD 23.95 | TWD 23.15 | 125.20K |
| 2026-08-21 | TWD 23.70 | +0.21% | TWD 25.50 | TWD 25.50 | TWD 23.00 | 443.00K |
| 2026-08-20 | TWD 23.65 | +0.64% | TWD 23.60 | TWD 23.65 | TWD 23.30 | 74.00K |
| 2026-08-19 | TWD 23.50 | -2.08% | TWD 24.00 | TWD 24.00 | TWD 23.30 | 246.00K |
| 2026-08-18 | TWD 24.00 | -2.24% | TWD 24.35 | TWD 24.60 | TWD 23.60 | 221.00K |
| 2026-08-17 | TWD 24.55 | -3.73% | TWD 25.50 | TWD 25.50 | TWD 24.50 | 283.00K |
| 2026-08-14 | TWD 25.50 | +0.99% | TWD 25.60 | TWD 25.95 | TWD 24.85 | 203.00K |
| 2026-08-13 | TWD 25.25 | -0.39% | TWD 25.50 | TWD 25.90 | TWD 25.00 | 217.04K |
| 2026-08-12 | TWD 25.35 | -6.80% | TWD 26.80 | TWD 26.80 | TWD 25.15 | 870.00K |
| 2026-08-11 | TWD 27.20 | -6.04% | TWD 27.50 | TWD 27.90 | TWD 26.20 | 595.00K |
| 2026-08-10 | TWD 28.95 | -0.17% | TWD 29.00 | TWD 29.30 | TWD 28.85 | 176.20K |
| 2026-08-07 | TWD 29.00 | +2.11% | TWD 28.65 | TWD 29.35 | TWD 28.65 | 174.00K |
| 2026-08-06 | TWD 28.40 | +0.18% | TWD 28.30 | TWD 28.45 | TWD 28.05 | 107.00K |
| 2026-08-05 | TWD 28.35 | +3.09% | TWD 27.75 | TWD 28.95 | TWD 27.75 | 281.00K |
| 2026-08-04 | TWD 27.50 | +1.48% | TWD 27.00 | TWD 27.60 | TWD 27.00 | 138.00K |
| 2026-08-03 | TWD 27.10 | -0.91% | TWD 27.35 | TWD 27.55 | TWD 27.00 | 61.00K |
| 2026-07-31 | TWD 27.35 | +2.43% | TWD 27.30 | TWD 27.55 | TWD 26.75 | 107.00K |
| 2026-07-30 | TWD 26.70 | -0.56% | TWD 26.50 | TWD 27.35 | TWD 26.45 | 106.00K |
| 2026-07-29 | TWD 26.85 | -1.29% | TWD 27.30 | TWD 27.75 | TWD 26.20 | 229.00K |
| 2026-07-28 | TWD 27.20 | -2.68% | TWD 27.50 | TWD 27.50 | TWD 26.55 | 155.00K |
| 2026-07-27 | TWD 27.95 | -1.93% | TWD 28.70 | TWD 28.70 | TWD 27.50 | 146.00K |
| 2026-07-24 | TWD 28.50 | 0.00% | TWD 28.35 | TWD 28.65 | TWD 27.95 | 72.20K |
| 2026-07-23 | TWD 28.50 | +0.35% | TWD 28.70 | TWD 29.40 | TWD 28.40 | 172.00K |
| 2026-07-22 | TWD 28.40 | +0.71% | TWD 28.50 | TWD 28.60 | TWD 27.95 | 92.00K |
| 2026-07-21 | TWD 28.20 | +3.49% | TWD 27.25 | TWD 28.90 | TWD 27.25 | 396.86K |
| 2026-07-20 | TWD 27.25 | -1.98% | TWD 27.90 | TWD 28.15 | TWD 27.20 | 194.20K |
| 2026-07-17 | TWD 27.80 | -0.71% | TWD 28.00 | TWD 28.35 | TWD 26.95 | 263.00K |
| 2026-07-16 | TWD 28.00 | +1.45% | TWD 27.60 | TWD 29.05 | TWD 27.15 | 324.00K |
| 2026-07-15 | TWD 27.60 | +2.60% | TWD 27.10 | TWD 28.20 | TWD 27.10 | 365.01K |
| 2026-07-14 | TWD 26.90 | 0.00% | TWD 26.90 | TWD 27.15 | TWD 25.65 | 207.00K |
| 2026-07-13 | TWD 26.90 | +2.28% | TWD 26.75 | TWD 27.20 | TWD 26.50 | 205.19K |
| 2026-07-10 | TWD 26.30 | 0.00% | TWD 26.30 | TWD 26.30 | TWD 26.30 | 0 |
| 2026-07-09 | TWD 26.30 | -0.94% | TWD 26.40 | TWD 26.50 | TWD 26.15 | 90.05K |
| 2026-07-08 | TWD 26.55 | -3.10% | TWD 27.55 | TWD 27.55 | TWD 26.40 | 127.00K |
| 2026-07-07 | TWD 27.40 | -1.08% | TWD 27.70 | TWD 27.85 | TWD 26.65 | 294.00K |
| 2026-07-06 | TWD 27.70 | +1.47% | TWD 28.00 | TWD 28.95 | TWD 27.60 | 359.00K |
| 2026-07-03 | TWD 27.30 | +1.87% | TWD 26.30 | TWD 27.50 | TWD 26.30 | 298.00K |
| 2026-07-02 | TWD 26.80 | +5.93% | TWD 25.35 | TWD 26.80 | TWD 25.30 | 90.00K |
| 2026-07-01 | TWD 25.30 | -0.98% | TWD 25.55 | TWD 25.70 | TWD 25.20 | 71.00K |
| 2026-06-30 | TWD 25.55 | +4.29% | TWD 24.70 | TWD 25.60 | TWD 24.70 | 118.00K |
| 2026-06-29 | TWD 24.50 | +0.41% | TWD 24.45 | TWD 25.00 | TWD 24.45 | 84.01K |
| 2026-06-26 | TWD 24.40 | -2.98% | TWD 25.30 | TWD 25.30 | TWD 24.40 | 199.40K |
| 2026-06-25 | TWD 25.15 | -1.18% | TWD 25.50 | TWD 25.50 | TWD 25.05 | 99.17K |
| 2026-06-24 | TWD 25.45 | -0.20% | TWD 25.30 | TWD 25.50 | TWD 25.15 | 87.00K |
| 2026-06-23 | TWD 25.50 | -2.86% | TWD 26.20 | TWD 26.20 | TWD 25.50 | 147.17K |
| 2026-06-22 | TWD 26.25 | -1.13% | TWD 27.00 | TWD 27.55 | TWD 26.25 | 520.00K |
| 2026-06-18 | TWD 26.55 | +2.12% | TWD 26.20 | TWD 26.75 | TWD 26.10 | 216.00K |
| 2026-06-17 | TWD 26.00 | +0.97% | TWD 25.75 | TWD 26.30 | TWD 25.50 | 207.40K |
| 2026-06-16 | TWD 25.75 | -1.53% | TWD 26.05 | TWD 26.15 | TWD 25.60 | 387.00K |
| 2026-06-15 | TWD 26.15 | +0.58% | TWD 26.05 | TWD 26.25 | TWD 25.60 | 474.20K |
| 2026-06-12 | TWD 26.00 | +0.39% | TWD 26.35 | TWD 27.00 | TWD 25.90 | 197.00K |
| 2026-06-11 | TWD 25.90 | -6.50% | TWD 27.00 | TWD 27.40 | TWD 25.90 | 610.00K |
| 2026-06-10 | TWD 27.70 | +8.63% | TWD 26.50 | TWD 28.05 | TWD 26.50 | 1.16M |
| 2026-06-09 | TWD 25.50 | 0.00% | TWD 25.75 | TWD 26.15 | TWD 25.10 | 137.00K |
| 2026-06-08 | TWD 25.50 | 0.00% | TWD 24.00 | TWD 25.50 | TWD 23.55 | 270.20K |
| 2026-06-05 | TWD 25.50 | -3.04% | TWD 26.35 | TWD 26.35 | TWD 25.50 | 292.00K |
| 2026-06-04 | TWD 26.30 | +1.15% | TWD 26.20 | TWD 27.00 | TWD 26.20 | 391.00K |
| 2026-06-03 | TWD 26.00 | +0.39% | TWD 25.95 | TWD 26.30 | TWD 25.10 | 508.30K |
| 2026-06-02 | TWD 25.90 | -0.96% | TWD 26.25 | TWD 26.25 | TWD 25.60 | 350.34K |
| 2026-06-01 | TWD 26.15 | +4.18% | TWD 25.50 | TWD 26.80 | TWD 24.40 | 493.00K |
| 2026-05-29 | TWD 25.10 | -0.79% | TWD 25.60 | TWD 26.15 | TWD 24.85 | 353.87K |
| 2026-05-28 | TWD 25.30 | -5.42% | TWD 26.50 | TWD 27.30 | TWD 25.00 | 1.10M |
| 2026-05-27 | TWD 26.75 | +19.15% | TWD 22.80 | TWD 27.00 | TWD 22.80 | 1.41M |
| 2026-05-26 | TWD 22.45 | -4.26% | TWD 23.75 | TWD 23.75 | TWD 22.00 | 636.48K |