Hiwin Technologies Corp. (2049.TW) TAI
238.50
-5.5(-2.25%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
238.50
-5.5(-2.25%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 239 | 238.5 | 238.5 | 241 | 235 | 3.08M |
| March 12, 2026 | 238.5 | 244 | 244 | 250 | 237 | 6.04M |
| March 11, 2026 | 232 | 238 | 238 | 240.5 | 231 | 4.82M |
| March 10, 2026 | 225 | 230.5 | 230.5 | 232 | 224 | 381,000 |
| March 09, 2026 | 218.5 | 220 | 220 | 222.5 | 211 | 5.17M |
| March 06, 2026 | 237 | 230 | 230 | 243 | 228 | 5.87M |
| March 05, 2026 | 254.5 | 239.5 | 239.5 | 254.5 | 238.5 | 7.82M |
| March 04, 2026 | 252 | 243.5 | 243.5 | 257 | 241.5 | 291,000 |
| March 03, 2026 | 258 | 247 | 247 | 263 | 243.5 | 16.52M |
| March 02, 2026 | 231 | 253 | 253 | 253 | 230.5 | 12.32M |
| February 26, 2026 | 225 | 230 | 230 | 234 | 223 | 3.68M |
| February 25, 2026 | 234 | 225 | 225 | 234 | 223 | 5.34M |
| February 24, 2026 | 229 | 233.5 | 233.5 | 237 | 226 | 4.38M |
| February 23, 2026 | 235 | 230 | 230 | 235.5 | 228.5 | 5.09M |
| February 11, 2026 | 236 | 232 | 0 | 236 | 230 | 1.9M |
| February 10, 2026 | 236.5 | 234 | 0 | 243 | 232 | 4.89M |
| February 09, 2026 | 229 | 235.5 | 0 | 236 | 229 | 5.15M |
| February 06, 2026 | 225.5 | 219.5 | 0 | 226 | 218 | 4.57M |
| February 05, 2026 | 238 | 229 | 0 | 239.5 | 229 | 4.09M |
| February 04, 2026 | 234 | 240 | 0 | 246.5 | 232 | 5.33M |
| February 03, 2026 | 237 | 234 | 0 | 237 | 228.5 | 4.91M |
| February 02, 2026 | 240 | 230 | 0 | 243 | 227 | 8.67M |
| January 30, 2026 | 254.5 | 250 | 0 | 254.5 | 242 | 11.64M |
| January 29, 2026 | 263.5 | 257.5 | 0 | 274.5 | 250 | 12.92M |
| January 28, 2026 | 261.5 | 259.5 | 0 | 264 | 250 | 10.34M |
| January 27, 2026 | 249 | 256.5 | 0 | 265 | 248 | 27.46M |
| January 26, 2026 | 233.5 | 246.5 | 0 | 254 | 231.5 | 12.78M |
| January 23, 2026 | 236.5 | 231 | 0 | 237.5 | 229 | 4.19M |
| January 22, 2026 | 236 | 233.5 | 0 | 248 | 232.5 | 8.92M |
| January 21, 2026 | 232 | 231.5 | 0 | 235 | 227 | 5.91M |
| January 20, 2026 | 230.5 | 233.5 | 0 | 236 | 228 | 8.34M |
| January 19, 2026 | 224 | 230 | 0 | 237.5 | 221 | 13.06M |
| January 16, 2026 | 217 | 219.5 | 0 | 221.5 | 216 | 9.87M |
| January 15, 2026 | 213.5 | 213 | 0 | 213.5 | 207 | 3.05M |
| January 14, 2026 | 203 | 212.5 | 0 | 214 | 202.5 | 5.21M |
| January 13, 2026 | 208 | 203 | 0 | 208 | 200 | 3.1M |
| January 12, 2026 | 199 | 205.5 | 0 | 206 | 196.5 | 4.11M |
| January 09, 2026 | 197 | 197 | 0 | 199 | 194.5 | 2.34M |
| January 08, 2026 | 197.5 | 194 | 0 | 198 | 193 | 1.95M |
| January 07, 2026 | 198 | 196 | 0 | 200.5 | 196 | 3.24M |
| January 06, 2026 | 196 | 197 | 0 | 200 | 194 | 3.35M |
| January 05, 2026 | 197 | 195 | 0 | 199 | 192.5 | 1.76M |
| January 02, 2026 | 194.5 | 196 | 0 | 198.5 | 194.5 | 816,889 |
| December 31, 2025 | 195 | 194 | 0 | 196 | 193 | 725,007 |
| December 30, 2025 | 196.5 | 194.5 | 0 | 196.5 | 193 | 675,382 |
| December 29, 2025 | 195 | 196 | 0 | 199 | 194.5 | 808,960 |
| December 26, 2025 | 197.5 | 194.5 | 0 | 197.5 | 194 | 860,604 |
| December 24, 2025 | 197.5 | 196.5 | 0 | 199.5 | 196.5 | 832,283 |
| December 23, 2025 | 199.5 | 197 | 0 | 201.5 | 196.5 | 783,817 |
| December 22, 2025 | 198 | 199 | 0 | 199.5 | 196 | 1.31M |
| December 19, 2025 | 194 | 196 | 0 | 197.5 | 193 | 1.88M |
| December 18, 2025 | 195 | 193.5 | 0 | 195 | 190 | 1.43M |
| December 17, 2025 | 197.5 | 195.5 | 0 | 198.5 | 194 | 2.01M |
| December 16, 2025 | 198.5 | 197 | 0 | 200 | 196 | 1.79M |
| December 15, 2025 | 199.5 | 200.5 | 0 | 201 | 199 | 1.2M |
| December 12, 2025 | 201.5 | 203.5 | 0 | 205.5 | 201 | 2.92M |
| December 11, 2025 | 201.5 | 200 | 0 | 204 | 200 | 2.61M |
| December 10, 2025 | 200 | 200 | 0 | 201 | 198 | 1.59M |
| December 09, 2025 | 196.5 | 198.5 | 0 | 200 | 195 | 2.34M |
| December 08, 2025 | 200 | 196 | 0 | 201 | 195 | 2.3M |