HIGGSTEC Inc 5220
TPEX · Taiwan · Electronic Technology
TWD 23.10-0.10 (-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 23.10 | -0.43% | TWD 23.00 | TWD 23.70 | TWD 23.00 | 201.08K |
| 2026-10-01 | TWD 23.20 | -4.13% | TWD 24.25 | TWD 24.30 | TWD 22.60 | 830.35K |
| 2026-09-30 | TWD 24.20 | +10.00% | TWD 22.80 | TWD 24.20 | TWD 22.00 | 1.47M |
| 2026-09-29 | TWD 22.00 | +10.00% | TWD 20.10 | TWD 22.00 | TWD 20.10 | 453.00K |
| 2026-09-24 | TWD 20.00 | +1.01% | TWD 20.15 | TWD 20.15 | TWD 19.90 | 41.00K |
| 2026-09-23 | TWD 19.80 | 0.00% | TWD 19.85 | TWD 19.95 | TWD 19.80 | 54.00K |
| 2026-09-22 | TWD 19.80 | -0.50% | TWD 19.65 | TWD 19.95 | TWD 19.55 | 44.00K |
| 2026-09-21 | TWD 19.90 | +0.76% | TWD 19.90 | TWD 19.90 | TWD 19.80 | 22.00K |
| 2026-09-18 | TWD 19.75 | +0.25% | TWD 19.75 | TWD 19.75 | TWD 19.65 | 14.00K |
| 2026-09-17 | TWD 19.70 | -0.51% | TWD 19.75 | TWD 19.75 | TWD 19.45 | 13.00K |
| 2026-09-16 | TWD 19.80 | +0.25% | TWD 19.80 | TWD 19.80 | TWD 19.70 | 8.00K |
| 2026-09-15 | TWD 19.75 | +0.25% | TWD 19.55 | TWD 19.75 | TWD 19.40 | 18.00K |
| 2026-09-14 | TWD 19.70 | 0.00% | TWD 19.95 | TWD 19.95 | TWD 19.55 | 13.00K |
| 2026-09-11 | TWD 19.70 | +0.51% | TWD 19.65 | TWD 20.05 | TWD 19.60 | 54.10K |
| 2026-09-10 | TWD 19.60 | +0.26% | TWD 19.60 | TWD 19.60 | TWD 19.25 | 7.00K |
| 2026-09-09 | TWD 19.55 | 0.00% | TWD 19.90 | TWD 19.90 | TWD 19.55 | 40.00K |
| 2026-09-08 | TWD 19.55 | -0.51% | TWD 19.40 | TWD 19.55 | TWD 19.25 | 16.00K |
| 2026-09-07 | TWD 19.65 | +0.26% | TWD 20.00 | TWD 20.05 | TWD 19.60 | 21.00K |
| 2026-09-04 | TWD 19.60 | -0.25% | TWD 19.65 | TWD 19.65 | TWD 19.40 | 14.00K |
| 2026-09-03 | TWD 19.65 | -1.26% | TWD 20.20 | TWD 20.20 | TWD 19.15 | 50.00K |
| 2026-09-02 | TWD 19.90 | -0.50% | TWD 19.90 | TWD 19.90 | TWD 19.90 | 1.00K |
| 2026-09-01 | TWD 20.00 | +0.50% | TWD 19.80 | TWD 20.00 | TWD 19.80 | 5.01K |
| 2026-08-31 | TWD 19.90 | -0.75% | TWD 19.90 | TWD 20.00 | TWD 19.30 | 21.00K |
| 2026-08-28 | TWD 20.05 | 0.00% | TWD 20.00 | TWD 20.15 | TWD 19.95 | 8.00K |
| 2026-08-27 | TWD 20.05 | +0.75% | TWD 20.20 | TWD 20.20 | TWD 19.95 | 44.04K |
| 2026-08-26 | TWD 19.90 | +0.25% | TWD 19.90 | TWD 19.90 | TWD 19.60 | 19.00K |
| 2026-08-25 | TWD 19.85 | +0.25% | TWD 19.80 | TWD 19.90 | TWD 19.60 | 9.00K |
| 2026-08-24 | TWD 19.80 | -0.50% | TWD 19.95 | TWD 19.95 | TWD 19.75 | 18.01K |
| 2026-08-21 | TWD 19.90 | 0.00% | TWD 20.00 | TWD 20.00 | TWD 19.70 | 15.00K |
| 2026-08-20 | TWD 19.90 | -0.50% | TWD 19.90 | TWD 19.95 | TWD 19.80 | 8.00K |
| 2026-08-19 | TWD 20.00 | +0.76% | TWD 19.50 | TWD 20.00 | TWD 19.25 | 16.00K |
| 2026-08-18 | TWD 19.85 | -1.24% | TWD 20.30 | TWD 20.30 | TWD 19.60 | 34.00K |
| 2026-08-17 | TWD 20.10 | 0.00% | TWD 20.35 | TWD 20.35 | TWD 19.80 | 32.00K |
| 2026-08-14 | TWD 20.10 | -0.74% | TWD 20.15 | TWD 20.15 | TWD 19.65 | 178.00K |
| 2026-08-13 | TWD 20.25 | 0.00% | TWD 20.35 | TWD 20.35 | TWD 20.20 | 28.00K |
| 2026-08-12 | TWD 20.25 | -1.94% | TWD 20.35 | TWD 20.85 | TWD 20.10 | 103.00K |
| 2026-08-11 | TWD 20.65 | +0.73% | TWD 20.50 | TWD 20.65 | TWD 20.50 | 36.00K |
| 2026-08-10 | TWD 20.50 | +0.24% | TWD 20.35 | TWD 20.55 | TWD 20.35 | 49.00K |
| 2026-08-07 | TWD 20.45 | -0.24% | TWD 20.55 | TWD 20.55 | TWD 20.40 | 4.00K |
| 2026-08-06 | TWD 20.50 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.05 | 32.04K |
| 2026-08-05 | TWD 20.50 | +0.24% | TWD 20.45 | TWD 20.85 | TWD 20.40 | 34.00K |
| 2026-08-04 | TWD 20.45 | +0.25% | TWD 20.45 | TWD 20.45 | TWD 20.15 | 19.00K |
| 2026-08-03 | TWD 20.40 | +1.49% | TWD 20.75 | TWD 20.75 | TWD 20.10 | 29.00K |
| 2026-07-31 | TWD 20.10 | +1.77% | TWD 19.95 | TWD 20.10 | TWD 19.80 | 30.00K |
| 2026-07-30 | TWD 19.75 | -1.25% | TWD 19.95 | TWD 20.00 | TWD 19.60 | 31.00K |
| 2026-07-29 | TWD 20.00 | -2.91% | TWD 20.75 | TWD 20.75 | TWD 19.70 | 43.00K |
| 2026-07-28 | TWD 20.60 | -0.96% | TWD 20.85 | TWD 20.85 | TWD 20.20 | 42.00K |
| 2026-07-27 | TWD 20.80 | -0.72% | TWD 20.55 | TWD 21.00 | TWD 20.55 | 27.10K |
| 2026-07-24 | TWD 20.95 | 0.00% | TWD 21.00 | TWD 21.00 | TWD 20.90 | 26.00K |
| 2026-07-23 | TWD 20.95 | -0.24% | TWD 21.00 | TWD 21.00 | TWD 20.75 | 3.00K |
| 2026-07-22 | TWD 21.00 | +0.48% | TWD 20.90 | TWD 21.05 | TWD 20.90 | 61.00K |
| 2026-07-21 | TWD 20.90 | +0.24% | TWD 21.00 | TWD 21.00 | TWD 20.80 | 18.00K |
| 2026-07-20 | TWD 20.85 | +0.97% | TWD 21.15 | TWD 21.15 | TWD 20.65 | 31.00K |
| 2026-07-17 | TWD 20.65 | -1.90% | TWD 20.85 | TWD 21.00 | TWD 20.60 | 42.00K |
| 2026-07-16 | TWD 21.05 | +0.24% | TWD 21.15 | TWD 21.15 | TWD 20.60 | 35.00K |
| 2026-07-15 | TWD 21.00 | +0.96% | TWD 21.00 | TWD 21.10 | TWD 20.80 | 52.24K |
| 2026-07-14 | TWD 20.80 | +0.48% | TWD 21.05 | TWD 21.10 | TWD 20.35 | 77.23K |
| 2026-07-13 | TWD 20.70 | +0.49% | TWD 21.15 | TWD 21.15 | TWD 20.50 | 108.00K |
| 2026-07-10 | TWD 20.60 | 0.00% | TWD 20.60 | TWD 20.60 | TWD 20.60 | 0 |
| 2026-07-09 | TWD 20.60 | 0.00% | TWD 21.30 | TWD 21.30 | TWD 20.50 | 37.00K |
| 2026-07-08 | TWD 20.60 | -0.72% | TWD 20.85 | TWD 20.85 | TWD 20.50 | 47.00K |
| 2026-07-07 | TWD 20.75 | 0.00% | TWD 20.65 | TWD 20.90 | TWD 20.65 | 46.03K |
| 2026-07-06 | TWD 20.75 | -0.72% | TWD 20.95 | TWD 21.00 | TWD 20.60 | 91.00K |
| 2026-07-03 | TWD 20.90 | +0.72% | TWD 21.00 | TWD 21.00 | TWD 20.75 | 16.00K |
| 2026-07-02 | TWD 20.75 | -0.95% | TWD 20.90 | TWD 20.90 | TWD 20.50 | 27.03K |
| 2026-07-01 | TWD 20.95 | -0.24% | TWD 21.05 | TWD 21.25 | TWD 20.75 | 34.50K |
| 2026-06-30 | TWD 21.00 | +0.96% | TWD 21.30 | TWD 21.30 | TWD 21.00 | 28.00K |
| 2026-06-29 | TWD 20.80 | -0.24% | TWD 20.65 | TWD 21.00 | TWD 20.65 | 39.02K |
| 2026-06-26 | TWD 20.85 | -0.71% | TWD 21.25 | TWD 21.25 | TWD 20.50 | 43.01K |
| 2026-06-25 | TWD 21.00 | -0.94% | TWD 21.25 | TWD 21.25 | TWD 20.90 | 42.00K |
| 2026-06-24 | TWD 21.20 | -0.24% | TWD 21.40 | TWD 21.40 | TWD 21.00 | 52.07K |
| 2026-06-23 | TWD 21.25 | -1.85% | TWD 21.90 | TWD 21.90 | TWD 21.10 | 77.00K |
| 2026-06-22 | TWD 21.65 | -0.46% | TWD 21.75 | TWD 21.75 | TWD 21.25 | 52.00K |
| 2026-06-18 | TWD 21.75 | +2.35% | TWD 21.25 | TWD 21.80 | TWD 21.25 | 102.02K |
| 2026-06-17 | TWD 21.25 | +0.71% | TWD 20.90 | TWD 21.30 | TWD 20.90 | 182.00K |
| 2026-06-16 | TWD 21.10 | -0.47% | TWD 21.20 | TWD 21.25 | TWD 20.90 | 92.00K |
| 2026-06-15 | TWD 21.20 | 0.00% | TWD 21.10 | TWD 21.20 | TWD 21.10 | 55.00K |
| 2026-06-12 | TWD 21.20 | +1.44% | TWD 21.15 | TWD 21.20 | TWD 21.00 | 44.00K |
| 2026-06-11 | TWD 20.90 | -1.18% | TWD 21.15 | TWD 21.35 | TWD 20.50 | 55.00K |
| 2026-06-10 | TWD 21.15 | -2.53% | TWD 21.70 | TWD 22.40 | TWD 21.00 | 101.00K |
| 2026-06-09 | TWD 21.70 | -1.36% | TWD 22.10 | TWD 22.10 | TWD 21.45 | 76.00K |
| 2026-06-08 | TWD 22.00 | -4.35% | TWD 20.90 | TWD 22.30 | TWD 20.90 | 22.00K |
| 2026-06-05 | TWD 23.00 | -0.22% | TWD 22.80 | TWD 23.20 | TWD 22.75 | 40.00K |
| 2026-06-04 | TWD 23.05 | -0.22% | TWD 22.80 | TWD 23.05 | TWD 22.70 | 43.00K |
| 2026-06-03 | TWD 23.10 | +0.43% | TWD 23.05 | TWD 23.30 | TWD 22.65 | 114.01K |
| 2026-06-02 | TWD 23.00 | -1.50% | TWD 23.45 | TWD 23.50 | TWD 22.80 | 125.10K |
| 2026-06-01 | TWD 23.35 | +0.43% | TWD 23.50 | TWD 23.55 | TWD 23.05 | 84.00K |
| 2026-05-29 | TWD 23.25 | +1.09% | TWD 23.00 | TWD 23.30 | TWD 22.85 | 52.00K |
| 2026-05-28 | TWD 23.00 | -1.29% | TWD 23.30 | TWD 23.40 | TWD 23.00 | 86.00K |
| 2026-05-27 | TWD 23.30 | -0.85% | TWD 23.50 | TWD 23.60 | TWD 22.75 | 138.00K |