Hyweb Technology Co., Ltd. 5212
TPEX · Taiwan · Electronic Technology
TWD 48.70-0.15 (-0.31%)
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 48.70 | -0.31% | TWD 49.50 | TWD 49.50 | TWD 48.70 | 5.00K |
| 2026-10-01 | TWD 48.85 | -0.10% | TWD 49.05 | TWD 49.05 | TWD 48.30 | 21.01K |
| 2026-09-30 | TWD 48.90 | 0.00% | TWD 49.15 | TWD 49.15 | TWD 48.15 | 20.00K |
| 2026-09-29 | TWD 48.90 | +1.88% | TWD 48.50 | TWD 49.00 | TWD 48.50 | 21.00K |
| 2026-09-24 | TWD 48.00 | +0.21% | TWD 48.00 | TWD 48.00 | TWD 48.00 | 8.00K |
| 2026-09-23 | TWD 47.90 | -0.21% | TWD 48.00 | TWD 48.00 | TWD 47.90 | 7.00K |
| 2026-09-22 | TWD 48.00 | +0.31% | TWD 48.30 | TWD 48.45 | TWD 47.90 | 21.00K |
| 2026-09-21 | TWD 47.85 | -1.54% | TWD 47.60 | TWD 47.85 | TWD 47.60 | 3.00K |
| 2026-09-18 | TWD 48.60 | +3.18% | TWD 47.40 | TWD 48.65 | TWD 47.40 | 36.00K |
| 2026-09-17 | TWD 47.10 | +1.07% | TWD 46.70 | TWD 47.30 | TWD 46.70 | 34.69K |
| 2026-09-16 | TWD 46.60 | +0.54% | TWD 46.15 | TWD 46.75 | TWD 46.15 | 4.02K |
| 2026-09-15 | TWD 46.35 | -0.96% | TWD 46.95 | TWD 46.95 | TWD 46.10 | 14.00K |
| 2026-09-14 | TWD 46.80 | -0.43% | TWD 46.55 | TWD 46.80 | TWD 46.50 | 18.02K |
| 2026-09-11 | TWD 47.00 | +1.73% | TWD 46.85 | TWD 47.00 | TWD 46.50 | 30.10K |
| 2026-09-10 | TWD 46.20 | -0.22% | TWD 46.10 | TWD 46.30 | TWD 46.10 | 5.00K |
| 2026-09-09 | TWD 46.30 | +0.22% | TWD 46.20 | TWD 46.30 | TWD 46.20 | 6.00K |
| 2026-09-08 | TWD 46.20 | -1.70% | TWD 46.50 | TWD 46.50 | TWD 46.20 | 8.00K |
| 2026-09-07 | TWD 47.00 | +1.29% | TWD 46.40 | TWD 47.00 | TWD 46.20 | 14.00K |
| 2026-09-04 | TWD 46.40 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.20 | 7.00K |
| 2026-09-03 | TWD 46.40 | -0.43% | TWD 46.50 | TWD 46.60 | TWD 46.40 | 6.00K |
| 2026-09-02 | TWD 46.60 | 0.00% | TWD 46.60 | TWD 46.60 | TWD 46.60 | 9.00K |
| 2026-09-01 | TWD 46.60 | -0.21% | TWD 47.00 | TWD 47.00 | TWD 46.55 | 10.00K |
| 2026-08-31 | TWD 46.70 | -0.64% | TWD 47.00 | TWD 47.00 | TWD 46.70 | 2.00K |
| 2026-08-28 | TWD 47.00 | +0.64% | TWD 46.90 | TWD 47.00 | TWD 46.80 | 15.00K |
| 2026-08-27 | TWD 46.70 | +0.21% | TWD 46.90 | TWD 47.00 | TWD 46.60 | 10.00K |
| 2026-08-26 | TWD 46.60 | -0.11% | TWD 46.70 | TWD 46.70 | TWD 46.60 | 4.00K |
| 2026-08-25 | TWD 46.65 | -1.17% | TWD 47.00 | TWD 47.00 | TWD 46.65 | 4.01K |
| 2026-08-24 | TWD 47.20 | +1.72% | TWD 47.00 | TWD 47.20 | TWD 46.80 | 10.00K |
| 2026-08-21 | TWD 46.40 | -0.43% | TWD 46.60 | TWD 46.60 | TWD 46.40 | 6.00K |
| 2026-08-20 | TWD 46.60 | +0.76% | TWD 46.70 | TWD 46.70 | TWD 46.60 | 3.00K |
| 2026-08-19 | TWD 46.25 | 0.00% | TWD 46.25 | TWD 46.25 | TWD 46.25 | 0 |
| 2026-08-18 | TWD 46.25 | -1.39% | TWD 46.80 | TWD 47.00 | TWD 46.25 | 10.01K |
| 2026-08-17 | TWD 46.90 | +0.43% | TWD 47.00 | TWD 47.00 | TWD 46.90 | 2.00K |
| 2026-08-14 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.70 | 0 |
| 2026-08-13 | TWD 46.70 | -1.58% | TWD 46.50 | TWD 46.90 | TWD 46.50 | 12.00K |
| 2026-08-12 | TWD 47.45 | 0.00% | TWD 47.45 | TWD 47.45 | TWD 47.45 | 0 |
| 2026-08-11 | TWD 47.45 | 0.00% | TWD 47.45 | TWD 47.45 | TWD 47.45 | 0 |
| 2026-08-10 | TWD 47.45 | 0.00% | TWD 48.80 | TWD 48.80 | TWD 47.00 | 8.00K |
| 2026-08-07 | TWD 47.45 | +0.96% | TWD 46.95 | TWD 47.45 | TWD 46.95 | 2.00K |
| 2026-08-06 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.00 | TWD 47.00 | 3.00K |
| 2026-08-05 | TWD 47.00 | -0.63% | TWD 47.20 | TWD 47.20 | TWD 47.00 | 2.00K |
| 2026-08-04 | TWD 47.30 | +1.28% | TWD 46.60 | TWD 47.30 | TWD 46.25 | 5.00K |
| 2026-08-03 | TWD 46.70 | 0.00% | TWD 46.70 | TWD 46.70 | TWD 46.70 | 3.00K |
| 2026-07-31 | TWD 46.70 | +0.43% | TWD 46.50 | TWD 46.70 | TWD 46.20 | 3.00K |
| 2026-07-30 | TWD 46.50 | 0.00% | TWD 46.50 | TWD 46.50 | TWD 46.50 | 5.00K |
| 2026-07-29 | TWD 46.50 | -0.11% | TWD 46.60 | TWD 46.60 | TWD 46.00 | 24.00K |
| 2026-07-28 | TWD 46.55 | -2.00% | TWD 46.50 | TWD 47.40 | TWD 46.05 | 19.00K |
| 2026-07-27 | TWD 47.50 | +0.96% | TWD 47.50 | TWD 47.50 | TWD 47.50 | 3.00K |
| 2026-07-24 | TWD 47.05 | -0.11% | TWD 48.40 | TWD 48.40 | TWD 46.90 | 13.01K |
| 2026-07-23 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 0 |
| 2026-07-22 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 4.00K |
| 2026-07-21 | TWD 47.10 | -1.26% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 1.05K |
| 2026-07-20 | TWD 47.70 | 0.00% | TWD 47.50 | TWD 47.70 | TWD 46.00 | 19.00K |
| 2026-07-17 | TWD 47.70 | -0.42% | TWD 47.00 | TWD 47.70 | TWD 47.00 | 3.00K |
| 2026-07-16 | TWD 47.90 | 0.00% | TWD 47.90 | TWD 47.90 | TWD 47.90 | 0 |
| 2026-07-15 | TWD 47.90 | +1.81% | TWD 47.00 | TWD 47.90 | TWD 47.00 | 2.00K |
| 2026-07-14 | TWD 47.05 | 0.00% | TWD 48.40 | TWD 48.40 | TWD 47.00 | 13.00K |
| 2026-07-13 | TWD 47.05 | -1.47% | TWD 47.60 | TWD 47.60 | TWD 47.00 | 17.05K |
| 2026-07-10 | TWD 47.75 | 0.00% | TWD 47.75 | TWD 47.75 | TWD 47.75 | 0 |
| 2026-07-09 | TWD 47.75 | 0.00% | TWD 47.75 | TWD 47.75 | TWD 47.75 | 1.00K |
| 2026-07-08 | TWD 47.75 | 0.00% | TWD 47.75 | TWD 47.75 | TWD 47.75 | 1.00K |
| 2026-07-07 | TWD 47.75 | -0.52% | TWD 47.05 | TWD 47.75 | TWD 47.00 | 20.00K |
| 2026-07-06 | TWD 48.00 | -1.44% | TWD 48.35 | TWD 48.35 | TWD 48.00 | 6.00K |
| 2026-07-03 | TWD 48.70 | +2.63% | TWD 47.45 | TWD 49.00 | TWD 47.45 | 44.00K |
| 2026-07-02 | TWD 47.45 | +0.32% | TWD 47.30 | TWD 47.85 | TWD 47.15 | 13.05K |
| 2026-07-01 | TWD 47.30 | +0.64% | TWD 47.00 | TWD 47.30 | TWD 47.00 | 25.00K |
| 2026-06-30 | TWD 47.00 | 0.00% | TWD 46.70 | TWD 47.00 | TWD 46.70 | 7.00K |
| 2026-06-29 | TWD 47.00 | +2.17% | TWD 46.90 | TWD 47.00 | TWD 46.70 | 17.00K |
| 2026-06-26 | TWD 46.00 | +0.66% | TWD 45.75 | TWD 46.00 | TWD 45.35 | 11.07K |
| 2026-06-25 | TWD 45.70 | -0.87% | TWD 45.80 | TWD 45.80 | TWD 45.70 | 6.00K |
| 2026-06-24 | TWD 46.10 | +0.11% | TWD 46.00 | TWD 46.10 | TWD 45.70 | 7.00K |
| 2026-06-23 | TWD 46.05 | 0.00% | TWD 45.70 | TWD 46.05 | TWD 45.65 | 17.00K |
| 2026-06-22 | TWD 46.05 | -2.64% | TWD 47.25 | TWD 47.25 | TWD 46.00 | 20.00K |
| 2026-06-18 | TWD 47.30 | 0.00% | TWD 47.30 | TWD 47.30 | TWD 47.30 | 0 |
| 2026-06-17 | TWD 47.30 | +0.42% | TWD 46.60 | TWD 47.30 | TWD 46.60 | 2.61K |
| 2026-06-16 | TWD 47.10 | -1.36% | TWD 47.70 | TWD 47.70 | TWD 46.60 | 16.00K |
| 2026-06-15 | TWD 47.75 | +1.17% | TWD 47.05 | TWD 47.80 | TWD 46.90 | 14.00K |
| 2026-06-12 | TWD 47.20 | 0.00% | TWD 47.20 | TWD 47.20 | TWD 47.20 | 0 |
| 2026-06-11 | TWD 47.20 | +0.43% | TWD 46.60 | TWD 47.80 | TWD 46.60 | 24.00K |
| 2026-06-10 | TWD 47.00 | 0.00% | TWD 47.00 | TWD 47.00 | TWD 46.65 | 12.00K |
| 2026-06-09 | TWD 47.00 | +1.51% | TWD 46.35 | TWD 47.00 | TWD 46.05 | 20.00K |
| 2026-06-08 | TWD 46.30 | +0.33% | TWD 44.90 | TWD 46.30 | TWD 44.90 | 25.00K |
| 2026-06-05 | TWD 46.15 | -0.22% | TWD 45.50 | TWD 46.15 | TWD 45.25 | 34.00K |
| 2026-06-04 | TWD 46.25 | 0.00% | TWD 46.25 | TWD 46.25 | TWD 46.25 | 0 |
| 2026-06-03 | TWD 46.25 | -0.96% | TWD 45.80 | TWD 46.80 | TWD 45.80 | 19.06K |
| 2026-06-02 | TWD 46.70 | -0.11% | TWD 46.50 | TWD 47.65 | TWD 46.50 | 16.00K |
| 2026-06-01 | TWD 46.75 | +1.96% | TWD 47.45 | TWD 47.50 | TWD 46.25 | 52.00K |
| 2026-05-29 | TWD 45.85 | -1.61% | TWD 46.60 | TWD 46.60 | TWD 45.25 | 34.01K |
| 2026-05-28 | TWD 46.60 | +1.30% | TWD 45.20 | TWD 46.80 | TWD 45.10 | 44.00K |
| 2026-05-27 | TWD 46.00 | -0.33% | TWD 46.20 | TWD 46.50 | TWD 44.55 | 32.11K |