H2 Inc 7851
TPEX · Taiwan · Technology Services
TWD 29.10+1.35 (+4.86%)
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 29.10 | +4.86% | TWD 28.50 | TWD 29.10 | TWD 27.75 | 35.54K |
| 2026-09-30 | TWD 27.75 | -1.07% | TWD 28.05 | TWD 29.15 | TWD 27.75 | 32.03K |
| 2026-09-29 | TWD 28.05 | -3.94% | TWD 29.20 | TWD 29.30 | TWD 27.95 | 94.55K |
| 2026-09-24 | TWD 29.20 | +3.55% | TWD 28.00 | TWD 29.95 | TWD 26.90 |
| 239.46K |
| 2026-09-23 | TWD 28.20 | +24.78% | TWD 23.10 | TWD 28.20 | TWD 23.10 | 141.89K |
| 2026-09-22 | TWD 22.60 | +0.44% | TWD 22.50 | TWD 23.10 | TWD 22.00 | 71.55K |
| 2026-09-21 | TWD 22.50 | -0.44% | TWD 22.50 | TWD 22.80 | TWD 22.50 | 11.02K |
| 2026-09-18 | TWD 22.60 | +0.44% | TWD 22.50 | TWD 22.60 | TWD 21.80 | 12.26K |
| 2026-09-17 | TWD 22.50 | 0.00% | TWD 22.50 | TWD 22.75 | TWD 21.80 | 49.44K |
| 2026-09-16 | TWD 22.50 | 0.00% | TWD 22.50 | TWD 22.50 | TWD 22.00 | 6.00K |
| 2026-09-15 | TWD 22.50 | +0.45% | TWD 22.50 | TWD 22.50 | TWD 22.00 | 1.57K |
| 2026-09-14 | TWD 22.40 | -0.44% | TWD 22.50 | TWD 23.10 | TWD 22.05 | 43.02K |
| 2026-09-11 | TWD 22.50 | 0.00% | TWD 22.50 | TWD 22.50 | TWD 22.50 | 5.01K |
| 2026-09-10 | TWD 22.50 | +0.45% | TWD 22.40 | TWD 22.50 | TWD 21.95 | 16.21K |
| 2026-09-09 | TWD 22.40 | -2.40% | TWD 22.95 | TWD 22.95 | TWD 22.00 | 30.55K |
| 2026-09-08 | TWD 22.95 | -1.92% | TWD 23.40 | TWD 23.40 | TWD 22.25 | 59.49K |
| 2026-09-07 | TWD 23.40 | -0.43% | TWD 23.30 | TWD 23.40 | TWD 22.40 | 17.03K |
| 2026-09-04 | TWD 23.50 | +0.64% | TWD 23.10 | TWD 23.50 | TWD 23.10 | 5.01K |
| 2026-09-03 | TWD 23.35 | -3.31% | TWD 24.10 | TWD 24.10 | TWD 22.70 | 21.13K |
| 2026-09-02 | TWD 24.15 | +1.47% | TWD 23.80 | TWD 24.15 | TWD 23.80 | 10.03K |
| 2026-09-01 | TWD 23.80 | +0.21% | TWD 23.75 | TWD 23.80 | TWD 23.75 | 2.27K |
| 2026-08-31 | TWD 23.75 | -0.21% | TWD 24.10 | TWD 24.10 | TWD 23.10 | 11.04K |
| 2026-08-28 | TWD 23.80 | -1.24% | TWD 24.10 | TWD 24.20 | TWD 23.15 | 10.03K |
| 2026-08-27 | TWD 24.10 | +0.42% | TWD 24.05 | TWD 24.20 | TWD 23.10 | 8.73K |
| 2026-08-26 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 110 |
| 2026-08-25 | TWD 24.00 | -0.21% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 10 |
| 2026-08-24 | TWD 24.05 | -0.21% | TWD 24.05 | TWD 24.05 | TWD 23.20 | 520 |
| 2026-08-21 | TWD 24.10 | -0.41% | TWD 24.45 | TWD 24.45 | TWD 23.30 | 18.04K |
| 2026-08-20 | TWD 24.20 | +1.68% | TWD 23.80 | TWD 24.50 | TWD 23.80 | 15.04K |
| 2026-08-19 | TWD 23.80 | -0.42% | TWD 23.90 | TWD 23.90 | TWD 22.90 | 11.21K |
| 2026-08-18 | TWD 23.90 | -6.09% | TWD 25.45 | TWD 25.45 | TWD 23.75 | 21.42K |
| 2026-08-17 | TWD 25.45 | -1.36% | TWD 24.90 | TWD 25.45 | TWD 24.25 | 46.01K |
| 2026-08-14 | TWD 25.80 | -2.09% | TWD 26.30 | TWD 26.30 | TWD 25.20 | 8.00K |
| 2026-08-13 | TWD 26.35 | +0.57% | TWD 26.20 | TWD 26.35 | TWD 26.20 | 2.01K |
| 2026-08-12 | TWD 26.20 | -3.32% | TWD 27.00 | TWD 27.00 | TWD 25.65 | 11.00K |
| 2026-08-11 | TWD 27.10 | +4.23% | TWD 26.00 | TWD 27.10 | TWD 25.00 | 38.29K |
| 2026-08-10 | TWD 26.00 | -5.45% | TWD 27.45 | TWD 27.45 | TWD 25.15 | 18.02K |
| 2026-08-07 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.50 | TWD 27.50 | 1.01K |
| 2026-08-06 | TWD 27.50 | +7.84% | TWD 25.45 | TWD 28.00 | TWD 25.45 | 62.56K |
| 2026-08-05 | TWD 25.50 | 0.00% | TWD 25.50 | TWD 25.50 | TWD 24.50 | 12.15K |
| 2026-08-04 | TWD 25.50 | -0.39% | TWD 25.60 | TWD 25.60 | TWD 24.40 | 16.32K |
| 2026-08-03 | TWD 25.60 | -0.39% | TWD 26.10 | TWD 26.10 | TWD 24.90 | 4.11K |
| 2026-07-31 | TWD 25.70 | +4.05% | TWD 24.70 | TWD 26.10 | TWD 24.60 | 29.00K |
| 2026-07-30 | TWD 24.70 | +6.47% | TWD 23.20 | TWD 25.80 | TWD 23.20 | 69.05K |
| 2026-07-29 | TWD 23.20 | -7.01% | TWD 24.95 | TWD 24.95 | TWD 21.85 | 78.43K |
| 2026-07-28 | TWD 24.95 | -10.89% | TWD 27.10 | TWD 28.00 | TWD 24.70 | 49.12K |
| 2026-07-27 | TWD 28.00 | -1.23% | TWD 28.40 | TWD 29.75 | TWD 27.00 | 65.23K |
| 2026-07-24 | TWD 28.35 | -0.35% | TWD 28.45 | TWD 28.50 | TWD 27.20 | 41.39K |
| 2026-07-23 | TWD 28.45 | +12.67% | TWD 25.25 | TWD 28.50 | TWD 25.00 | 71.34K |
| 2026-07-22 | TWD 25.25 | +7.68% | TWD 23.45 | TWD 25.25 | TWD 23.45 | 48.23K |
| 2026-07-21 | TWD 23.45 | -4.29% | TWD 24.40 | TWD 24.40 | TWD 22.60 | 36.61K |
| 2026-07-20 | TWD 24.50 | -4.67% | TWD 25.95 | TWD 25.95 | TWD 24.40 | 21.30K |
| 2026-07-17 | TWD 25.70 | -8.21% | TWD 27.90 | TWD 27.95 | TWD 25.00 | 31.13K |
| 2026-07-16 | TWD 28.00 | -0.71% | TWD 28.20 | TWD 28.20 | TWD 27.50 | 8.05K |
| 2026-07-15 | TWD 28.20 | -4.08% | TWD 29.40 | TWD 29.40 | TWD 27.90 | 28.37K |
| 2026-07-14 | TWD 29.40 | -4.70% | TWD 30.85 | TWD 30.85 | TWD 28.40 | 29.74K |
| 2026-07-13 | TWD 30.85 | -2.53% | TWD 31.35 | TWD 31.35 | TWD 30.00 | 23.41K |
| 2026-07-09 | TWD 31.65 | -0.16% | TWD 31.70 | TWD 31.70 | TWD 30.30 | 4.06K |
| 2026-07-08 | TWD 31.70 | -0.16% | TWD 31.75 | TWD 31.75 | TWD 30.50 | 2.04K |
| 2026-07-07 | TWD 31.75 | 0.00% | TWD 31.75 | TWD 31.80 | TWD 30.50 | 18.18K |
| 2026-07-06 | TWD 31.75 | -1.24% | TWD 32.15 | TWD 32.15 | TWD 30.50 | 16.42K |
| 2026-07-03 | TWD 32.15 | +0.47% | TWD 32.00 | TWD 32.15 | TWD 31.00 | 11.03K |
| 2026-07-02 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 30.90 | 1.21K |
| 2026-07-01 | TWD 32.00 | +0.95% | TWD 31.70 | TWD 32.00 | TWD 30.90 | 5.32K |
| 2026-06-30 | TWD 31.70 | +0.63% | TWD 31.50 | TWD 31.70 | TWD 30.60 | 3.63K |
| 2026-06-29 | TWD 31.50 | 0.00% | TWD 31.50 | TWD 31.50 | TWD 30.70 | 2.03K |
| 2026-06-26 | TWD 31.50 | -1.56% | TWD 32.00 | TWD 32.00 | TWD 31.00 | 3.01K |
| 2026-06-25 | TWD 32.00 | 0.00% | TWD 32.00 | TWD 32.00 | TWD 31.05 | 1.22K |
| 2026-06-24 | TWD 32.00 | -6.30% | TWD 34.10 | TWD 34.10 | TWD 31.05 | 54.85K |
| 2026-06-23 | TWD 34.15 | +0.15% | TWD 34.10 | TWD 34.15 | TWD 33.10 | 15.02K |
| 2026-06-22 | TWD 34.10 | -0.29% | TWD 34.25 | TWD 34.25 | TWD 33.00 | 10.03K |
| 2026-06-18 | TWD 34.20 | -1.01% | TWD 34.55 | TWD 34.55 | TWD 33.10 | 21.23K |
| 2026-06-17 | TWD 34.55 | 0.00% | TWD 34.55 | TWD 34.55 | TWD 34.55 | 110 |
| 2026-06-16 | TWD 34.55 | +0.14% | TWD 34.55 | TWD 34.55 | TWD 34.55 | 1 |
| 2026-06-15 | TWD 34.50 | +0.15% | TWD 34.50 | TWD 34.50 | TWD 33.15 | 8.01K |
| 2026-06-12 | TWD 34.45 | -1.01% | TWD 34.90 | TWD 34.90 | TWD 33.25 | 11.04K |
| 2026-06-11 | TWD 34.80 | +0.43% | TWD 34.80 | TWD 34.80 | TWD 33.80 | 4.42K |
| 2026-06-10 | TWD 34.65 | 0.00% | TWD 34.65 | TWD 34.75 | TWD 34.10 | 12.04K |
| 2026-06-09 | TWD 34.65 | +0.43% | TWD 34.65 | TWD 34.70 | TWD 33.30 | 11.05K |
| 2026-06-08 | TWD 34.50 | -5.99% | TWD 35.00 | TWD 35.00 | TWD 33.25 | 40.06K |
| 2026-06-05 | TWD 36.70 | +2.23% | TWD 36.80 | TWD 36.80 | TWD 35.85 | 11.92K |
| 2026-06-04 | TWD 35.90 | -3.23% | TWD 36.00 | TWD 37.15 | TWD 35.90 | 41.38K |
| 2026-06-03 | TWD 37.10 | -2.62% | TWD 38.10 | TWD 38.10 | TWD 36.05 | 41.67K |
| 2026-06-02 | TWD 38.10 | -0.52% | TWD 38.30 | TWD 38.50 | TWD 36.55 | 31.95K |
| 2026-06-01 | TWD 38.30 | -4.61% | TWD 40.30 | TWD 40.30 | TWD 37.55 | 95.58K |
| 2026-05-29 | TWD 40.15 | -1.23% | TWD 40.65 | TWD 40.65 | TWD 39.05 | 28.54K |
| 2026-05-28 | TWD 40.65 | +0.49% | TWD 40.45 | TWD 41.10 | TWD 39.00 | 64.29K |
| 2026-05-27 | TWD 40.45 | -1.22% | TWD 40.95 | TWD 40.95 | TWD 39.25 | 151.22K |
| 2026-05-26 | TWD 40.95 | -3.08% | TWD 42.25 | TWD 42.25 | TWD 40.35 | 57.26K |
| 2026-05-25 | TWD 42.25 | +1.81% | TWD 42.00 | TWD 42.95 | TWD 41.05 | 125.17K |