Hiwin Technologies Corporation (TPE:2049)
Taiwan
· Delayed Price · Currency is TWD 220.00
-10.00 (-4.35%)
At close: Mar 9, 2026
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 218.50 | 222.50 | 211.00 | 220.00 | 220.00 | -4.35% | 5,165,298 |
| Mar 6, 2026 | 237.00 | 243.00 | 228.00 | 230.00 | 230.00 | -3.97% | 6,689,023 |
| Mar 5, 2026 | 254.50 | 254.50 | 238.50 | 239.50 | 239.50 | -0.83% | 7,820,118 |
| Mar 4, 2026 | 252.00 | 257.00 | 241.50 | 241.50 | 241.50 | -2.23% | 15,767,724 |
| Mar 3, 2026 | 258.00 | 263.00 | 243.50 | 247.00 | 247.00 | -2.37% | 16,533,340 |
| Mar 2, 2026 | 231.00 | 253.00 | 230.50 | 253.00 | 253.00 | 10.00% | 12,322,320 |
| Feb 26, 2026 | 225.00 | 234.00 | 223.00 | 230.00 | 230.00 | 2.22% | 3,674,516 |
| Feb 25, 2026 | 234.00 | 234.00 | 223.00 | 225.00 | 225.00 | -3.64% | 5,335,395 |
| Feb 24, 2026 | 229.00 | 237.00 | 226.00 | 233.50 | 233.50 | 1.52% | 4,375,850 |
| Feb 23, 2026 | 235.00 | 235.50 | 228.50 | 230.00 | 230.00 | -0.86% | 5,085,623 |
| Feb 11, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -0.85% | 1,895,365 |
| Feb 10, 2026 | 236.50 | 243.00 | 232.00 | 234.00 | 234.00 | -0.64% | 4,882,234 |
| Feb 9, 2026 | 229.00 | 236.00 | 229.00 | 235.50 | 235.50 | 7.29% | 5,147,829 |
| Feb 6, 2026 | 225.50 | 226.00 | 218.00 | 219.50 | 219.50 | -4.15% | 4,557,514 |
| Feb 5, 2026 | 238.00 | 239.50 | 229.00 | 229.00 | 229.00 | -4.58% | 4,086,486 |
| Feb 4, 2026 | 234.00 | 246.50 | 232.00 | 240.00 | 240.00 | 2.56% | 5,332,821 |
| Feb 3, 2026 | 237.00 | 237.00 | 228.50 | 234.00 | 234.00 | 1.74% | 4,913,156 |
| Feb 2, 2026 | 240.00 | 243.00 | 227.00 | 230.00 | 230.00 | -8.00% | 8,673,334 |
| Jan 30, 2026 | 254.50 | 254.50 | 242.00 | 250.00 | 250.00 | -2.91% | 11,637,516 |
| Jan 29, 2026 | 263.50 | 274.50 | 250.00 | 257.50 | 257.50 | -0.77% | 12,920,908 |
| Jan 28, 2026 | 261.50 | 264.00 | 250.00 | 259.50 | 259.50 | 1.17% | 10,338,226 |
| Jan 27, 2026 | 249.00 | 265.00 | 248.00 | 256.50 | 256.50 | 4.06% | 27,409,040 |
| Jan 26, 2026 | 233.50 | 254.00 | 231.50 | 246.50 | 246.50 | 6.71% | 12,781,357 |
| Jan 23, 2026 | 236.50 | 237.50 | 229.00 | 231.00 | 231.00 | -1.07% | 4,190,482 |
| Jan 22, 2026 | 236.00 | 248.00 | 232.50 | 233.50 | 233.50 | 0.86% | 8,920,257 |
| Jan 21, 2026 | 232.00 | 235.00 | 227.00 | 231.50 | 231.50 | -0.86% | 5,910,939 |
| Jan 20, 2026 | 230.50 | 236.00 | 228.00 | 233.50 | 233.50 | 1.52% | 8,341,781 |
| Jan 19, 2026 | 224.00 | 237.50 | 221.00 | 230.00 | 230.00 | 4.78% | 13,060,270 |
| Jan 16, 2026 | 217.00 | 221.50 | 216.00 | 219.50 | 219.50 | 3.05% | 9,868,089 |
| Jan 15, 2026 | 213.50 | 213.50 | 207.00 | 213.00 | 213.00 | 0.24% | 3,050,020 |
| Jan 14, 2026 | 203.00 | 214.00 | 202.50 | 212.50 | 212.50 | 4.68% | 5,210,823 |
| Jan 13, 2026 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | -1.22% | 3,102,499 |
| Jan 12, 2026 | 199.00 | 206.00 | 196.50 | 205.50 | 205.50 | 4.31% | 4,107,968 |
| Jan 9, 2026 | 197.00 | 199.00 | 194.50 | 197.00 | 197.00 | 1.55% | 2,336,197 |
| Jan 8, 2026 | 197.50 | 198.00 | 193.00 | 194.00 | 194.00 | -1.02% | 1,953,543 |
| Jan 7, 2026 | 198.00 | 200.50 | 196.00 | 196.00 | 196.00 | -0.51% | 3,235,033 |
| Jan 6, 2026 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 1.03% | 3,350,250 |
| Jan 5, 2026 | 197.00 | 199.00 | 192.50 | 195.00 | 195.00 | -0.51% | 1,755,843 |
| Jan 2, 2026 | 194.50 | 198.50 | 194.50 | 196.00 | 196.00 | 1.03% | 816,209 |
| Dec 31, 2025 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | -0.26% | 725,007 |
| Dec 30, 2025 | 196.50 | 196.50 | 193.00 | 194.50 | 194.50 | -0.77% | 675,382 |
| Dec 29, 2025 | 195.00 | 199.00 | 194.50 | 196.00 | 196.00 | 0.77% | 808,960 |
| Dec 26, 2025 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | -1.02% | 860,604 |
| Dec 24, 2025 | 197.50 | 199.50 | 196.50 | 196.50 | 196.50 | -0.25% | 832,283 |
| Dec 23, 2025 | 199.50 | 201.50 | 196.50 | 197.00 | 197.00 | -1.01% | 783,817 |
| Dec 22, 2025 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 1.53% | 1,310,142 |
| Dec 19, 2025 | 194.00 | 197.50 | 193.00 | 196.00 | 196.00 | 1.29% | 1,881,990 |
| Dec 18, 2025 | 195.00 | 195.00 | 190.00 | 193.50 | 193.50 | -1.02% | 1,429,766 |
| Dec 17, 2025 | 197.50 | 198.50 | 194.00 | 195.50 | 195.50 | -0.76% | 2,007,528 |
| Dec 16, 2025 | 198.50 | 200.00 | 196.00 | 197.00 | 197.00 | -1.75% | 1,792,657 |
| Dec 15, 2025 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | -1.47% | 1,202,925 |
| Dec 12, 2025 | 201.50 | 205.50 | 201.00 | 203.50 | 203.50 | 1.75% | 2,919,702 |
| Dec 11, 2025 | 201.50 | 204.00 | 200.00 | 200.00 | 200.00 | - | 2,612,099 |
| Dec 10, 2025 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 0.76% | 1,593,774 |
| Dec 9, 2025 | 196.50 | 200.00 | 195.00 | 198.50 | 198.50 | 1.28% | 2,344,699 |
| Dec 8, 2025 | 200.00 | 201.00 | 195.00 | 196.00 | 196.00 | -1.26% | 2,302,610 |
| Dec 5, 2025 | 198.00 | 204.50 | 198.00 | 198.50 | 198.50 | 1.28% | 3,552,941 |
| Dec 4, 2025 | 199.00 | 201.00 | 196.00 | 196.00 | 196.00 | 1.29% | 3,434,741 |
| Dec 3, 2025 | 193.00 | 194.50 | 192.50 | 193.50 | 193.50 | 0.52% | 818,079 |
| Dec 2, 2025 | 190.50 | 193.00 | 190.00 | 192.50 | 192.50 | 0.52% | 814,019 |
| Dec 1, 2025 | 194.00 | 195.50 | 189.00 | 191.50 | 191.50 | -0.78% | 1,854,297 |
| Nov 28, 2025 | 189.50 | 193.00 | 189.00 | 193.00 | 193.00 | 2.12% | 1,593,532 |
| Nov 27, 2025 | 189.00 | 190.50 | 187.00 | 189.00 | 189.00 | 0.53% | 1,993,031 |
| Nov 26, 2025 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2.17% | 2,044,942 |
| Nov 25, 2025 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 2,724,529 |
| Nov 24, 2025 | 183.50 | 185.00 | 180.50 | 181.00 | 181.00 | -1.36% | 3,925,483 |
| Nov 21, 2025 | 184.50 | 186.00 | 182.00 | 183.50 | 183.50 | -1.61% | 2,375,624 |
| Nov 20, 2025 | 189.50 | 191.50 | 186.50 | 186.50 | 186.50 | - | 3,128,645 |
| Nov 19, 2025 | 186.50 | 190.00 | 185.00 | 186.50 | 186.50 | - | 2,437,772 |
| Nov 18, 2025 | 191.00 | 191.50 | 186.00 | 186.50 | 186.50 | -3.37% | 3,839,598 |
| Nov 17, 2025 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | -2.77% | 4,701,928 |
| Nov 14, 2025 | 195.00 | 201.00 | 194.00 | 198.50 | 198.50 | -0.75% | 3,457,008 |
| Nov 13, 2025 | 201.00 | 205.00 | 196.50 | 200.00 | 200.00 | -2.44% | 5,006,119 |
| Nov 12, 2025 | 209.50 | 210.00 | 204.00 | 205.00 | 205.00 | -2.15% | 5,932,964 |
| Nov 11, 2025 | 211.00 | 215.00 | 209.50 | 209.50 | 209.50 | -0.24% | 2,678,776 |
| Nov 10, 2025 | 215.50 | 217.00 | 209.00 | 210.00 | 210.00 | -1.87% | 2,889,254 |
| Nov 7, 2025 | 216.50 | 216.50 | 212.50 | 214.00 | 214.00 | -1.83% | 1,787,511 |
| Nov 6, 2025 | 219.50 | 220.00 | 216.00 | 218.00 | 218.00 | 0.23% | 1,014,871 |
| Nov 5, 2025 | 215.00 | 218.00 | 211.00 | 217.50 | 217.50 | 0.23% | 1,945,088 |
| Nov 4, 2025 | 229.50 | 230.50 | 216.00 | 217.00 | 217.00 | -3.56% | 3,999,430 |
| Nov 3, 2025 | 223.50 | 226.00 | 222.50 | 225.00 | 225.00 | 0.67% | 2,248,781 |
| Oct 31, 2025 | 222.00 | 226.00 | 220.50 | 223.50 | 223.50 | 1.36% | 3,388,462 |
| Oct 30, 2025 | 221.50 | 225.00 | 219.50 | 220.50 | 220.50 | 0.46% | 2,980,664 |
| Oct 29, 2025 | 220.00 | 221.50 | 219.00 | 219.50 | 219.50 | 0.23% | 1,605,137 |
| Oct 28, 2025 | 221.50 | 222.00 | 217.50 | 219.00 | 219.00 | -0.45% | 1,897,965 |
| Oct 27, 2025 | 223.50 | 227.50 | 219.00 | 220.00 | 220.00 | -0.90% | 2,936,353 |
| Oct 23, 2025 | 219.50 | 223.50 | 218.00 | 222.00 | 222.00 | 0.68% | 2,966,828 |
| Oct 22, 2025 | 217.00 | 227.50 | 215.50 | 220.50 | 220.50 | 2.08% | 5,693,806 |
| Oct 21, 2025 | 212.50 | 219.00 | 211.50 | 216.00 | 216.00 | 2.37% | 3,451,036 |
| Oct 20, 2025 | 209.50 | 211.50 | 208.50 | 211.00 | 211.00 | 1.44% | 1,339,459 |
| Oct 17, 2025 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | -0.95% | 1,689,048 |
| Oct 16, 2025 | 210.00 | 212.50 | 209.50 | 210.00 | 210.00 | 0.48% | 1,675,329 |
| Oct 15, 2025 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 0.24% | 2,285,904 |
| Oct 14, 2025 | 217.00 | 219.00 | 208.50 | 208.50 | 208.50 | -3.25% | 4,574,047 |
| Oct 13, 2025 | 210.00 | 217.50 | 210.00 | 215.50 | 215.50 | -4.01% | 4,872,302 |
| Oct 9, 2025 | 228.50 | 232.00 | 224.50 | 224.50 | 224.50 | -1.75% | 5,608,089 |
| Oct 8, 2025 | 220.50 | 231.50 | 220.50 | 228.50 | 228.50 | 3.16% | 9,464,845 |
| Oct 7, 2025 | 217.00 | 224.00 | 217.00 | 221.50 | 221.50 | 2.07% | 5,060,805 |
| Oct 3, 2025 | 217.50 | 220.50 | 216.50 | 217.00 | 217.00 | -0.46% | 2,019,153 |
| Oct 2, 2025 | 214.50 | 218.00 | 213.50 | 218.00 | 218.00 | 1.63% | 2,846,195 |