Hiwin Technologies Corporation (TPE:2049)
Taiwan
· Delayed Price · Currency is TWD 308.50
+7.50 (2.49%)
Apr 29, 2026, 1:30 PM CST
Hiwin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 302.00 | 315.50 | 300.50 | 308.50 | - | 2.49% | 8,462,106 |
| Apr 28, 2026 | 292.00 | 303.00 | 288.50 | 301.00 | 301.00 | 2.03% | 6,543,851 |
| Apr 27, 2026 | 295.50 | 299.50 | 287.50 | 295.00 | 295.00 | 0.51% | 4,819,400 |
| Apr 24, 2026 | 305.00 | 308.00 | 289.00 | 293.50 | 293.50 | -2.81% | 6,178,801 |
| Apr 23, 2026 | 315.50 | 322.00 | 290.00 | 302.00 | 302.00 | -3.36% | 14,781,738 |
| Apr 22, 2026 | 302.50 | 322.00 | 297.50 | 312.50 | 312.50 | 3.82% | 11,609,554 |
| Apr 21, 2026 | 296.00 | 301.50 | 292.00 | 301.00 | 301.00 | 2.56% | 9,086,899 |
| Apr 20, 2026 | 296.50 | 300.00 | 291.00 | 293.50 | 293.50 | 0.86% | 10,124,130 |
| Apr 17, 2026 | 281.50 | 297.00 | 280.50 | 291.00 | 291.00 | 4.30% | 12,709,860 |
| Apr 16, 2026 | 285.00 | 289.00 | 275.50 | 279.00 | 279.00 | -1.06% | 13,390,550 |
| Apr 15, 2026 | 279.00 | 294.00 | 267.00 | 282.00 | 282.00 | 2.55% | 30,507,100 |
| Apr 14, 2026 | 256.00 | 275.00 | 254.00 | 275.00 | 275.00 | 10.00% | 18,440,320 |
| Apr 13, 2026 | 242.00 | 253.00 | 240.50 | 250.00 | 250.00 | 3.31% | 5,921,907 |
| Apr 10, 2026 | 248.50 | 249.00 | 239.50 | 242.00 | 242.00 | -1.22% | 4,494,184 |
| Apr 9, 2026 | 244.00 | 250.00 | 244.00 | 245.00 | 245.00 | 1.45% | 6,504,202 |
| Apr 8, 2026 | 239.00 | 245.00 | 238.50 | 241.50 | 241.50 | 3.21% | 4,907,320 |
| Apr 7, 2026 | 231.00 | 234.50 | 228.00 | 234.00 | 234.00 | 2.63% | 2,239,578 |
| Apr 2, 2026 | 237.50 | 237.50 | 225.50 | 228.00 | 228.00 | -2.36% | 3,022,689 |
| Apr 1, 2026 | 235.00 | 240.00 | 231.50 | 233.50 | 233.50 | 2.19% | 4,228,799 |
| Mar 31, 2026 | 257.00 | 261.00 | 226.00 | 228.50 | 228.50 | -7.49% | 18,070,570 |
| Mar 30, 2026 | 229.50 | 248.00 | 228.00 | 247.00 | 247.00 | 5.11% | 7,104,811 |
| Mar 27, 2026 | 234.50 | 236.00 | 228.50 | 235.00 | 235.00 | -0.63% | 3,492,252 |
| Mar 26, 2026 | 244.00 | 244.00 | 232.50 | 236.50 | 236.50 | 0.85% | 3,864,811 |
| Mar 25, 2026 | 231.00 | 237.00 | 230.50 | 234.50 | 234.50 | 3.99% | 3,361,599 |
| Mar 24, 2026 | 226.50 | 230.50 | 222.00 | 225.50 | 225.50 | 2.04% | 3,114,500 |
| Mar 23, 2026 | 219.50 | 228.00 | 214.50 | 221.00 | 221.00 | -1.12% | 2,539,274 |
| Mar 20, 2026 | 232.00 | 232.00 | 222.00 | 223.50 | 223.50 | -2.61% | 3,340,021 |
| Mar 19, 2026 | 231.50 | 238.50 | 228.50 | 229.50 | 229.50 | -1.29% | 4,212,979 |
| Mar 18, 2026 | 238.00 | 239.50 | 230.00 | 232.50 | 232.50 | -1.27% | 3,723,094 |
| Mar 17, 2026 | 236.00 | 237.50 | 233.50 | 235.50 | 235.50 | 1.07% | 1,674,405 |
| Mar 16, 2026 | 238.50 | 241.50 | 232.00 | 233.00 | 233.00 | -2.31% | 2,621,372 |
| Mar 13, 2026 | 239.00 | 241.00 | 235.00 | 238.50 | 238.50 | -2.25% | 3,084,357 |
| Mar 12, 2026 | 238.50 | 250.00 | 237.00 | 244.00 | 244.00 | 2.52% | 6,052,252 |
| Mar 11, 2026 | 232.00 | 240.50 | 231.00 | 238.00 | 238.00 | 2.59% | 4,827,878 |
| Mar 10, 2026 | 225.00 | 233.50 | 224.00 | 232.00 | 232.00 | 5.45% | 5,962,685 |
| 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% | 15,767,720 |
| 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% | 3,680,942 |
| 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% | 4,886,517 |
| 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% | 4,568,897 |
| 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% | 11,637,510 |
| Jan 29, 2026 | 263.50 | 274.50 | 250.00 | 257.50 | 257.50 | -0.77% | 12,920,900 |
| Jan 28, 2026 | 261.50 | 264.00 | 250.00 | 259.50 | 259.50 | 1.17% | 10,338,220 |
| Jan 27, 2026 | 249.00 | 265.00 | 248.00 | 256.50 | 256.50 | 4.06% | 27,464,930 |
| Jan 26, 2026 | 233.50 | 254.00 | 231.50 | 246.50 | 246.50 | 6.71% | 12,781,350 |
| 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% | 816,889 |
| 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% | 1,430,141 |
| 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 |