Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan
· Delayed Price · Currency is TWD 108.50
-9.50 (-8.05%)
Mar 9, 2026, 1:35 PM CST
Hiwin Mikrosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 108.00 | 112.50 | 106.50 | 108.50 | 108.50 | -8.05% | 1,355,066 |
| Mar 6, 2026 | 120.00 | 120.50 | 116.00 | 118.00 | 118.00 | -3.28% | 1,037,847 |
| Mar 5, 2026 | 123.50 | 126.50 | 120.00 | 122.00 | 122.00 | 0.83% | 1,736,165 |
| Mar 4, 2026 | 120.50 | 125.00 | 117.50 | 121.00 | 121.00 | -2.02% | 2,544,315 |
| Mar 3, 2026 | 125.50 | 126.00 | 119.00 | 123.50 | 123.50 | -1.59% | 2,192,525 |
| Mar 2, 2026 | 114.00 | 129.00 | 114.00 | 125.50 | 125.50 | 5.91% | 4,267,979 |
| Feb 26, 2026 | 115.50 | 119.00 | 115.00 | 118.50 | 118.50 | 2.60% | 797,634 |
| Feb 25, 2026 | 118.00 | 118.00 | 114.00 | 115.50 | 115.50 | -2.12% | 724,866 |
| Feb 24, 2026 | 116.00 | 119.00 | 115.00 | 118.00 | 118.00 | 1.72% | 550,626 |
| Feb 23, 2026 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 2.20% | 746,276 |
| Feb 11, 2026 | 114.50 | 114.50 | 111.50 | 113.50 | 113.50 | -0.87% | 480,763 |
| Feb 10, 2026 | 114.00 | 118.00 | 112.00 | 114.50 | 114.50 | 0.88% | 690,874 |
| Feb 9, 2026 | 111.00 | 115.00 | 111.00 | 113.50 | 113.50 | 6.57% | 980,847 |
| Feb 6, 2026 | 110.00 | 110.50 | 106.00 | 106.50 | 106.50 | -5.33% | 1,119,790 |
| Feb 5, 2026 | 116.00 | 116.00 | 111.50 | 112.50 | 112.50 | -3.43% | 671,909 |
| Feb 4, 2026 | 112.50 | 117.50 | 111.50 | 116.50 | 116.50 | 4.02% | 977,743 |
| Feb 3, 2026 | 113.00 | 113.50 | 109.50 | 112.00 | 112.00 | 2.28% | 584,657 |
| Feb 2, 2026 | 113.50 | 115.00 | 108.50 | 109.50 | 109.50 | -6.01% | 1,321,687 |
| Jan 30, 2026 | 120.50 | 121.50 | 115.00 | 116.50 | 116.50 | -6.80% | 2,428,240 |
| Jan 29, 2026 | 128.50 | 133.00 | 120.00 | 125.00 | 125.00 | -0.79% | 4,455,277 |
| Jan 28, 2026 | 125.50 | 127.00 | 123.00 | 126.00 | 126.00 | 1.61% | 1,600,522 |
| Jan 27, 2026 | 125.00 | 128.00 | 123.50 | 124.00 | 124.00 | -0.80% | 2,490,437 |
| Jan 26, 2026 | 122.00 | 129.00 | 121.50 | 125.00 | 125.00 | 2.88% | 2,956,883 |
| Jan 23, 2026 | 123.50 | 126.50 | 121.00 | 121.50 | 121.50 | -1.22% | 1,384,837 |
| Jan 22, 2026 | 125.00 | 127.50 | 123.00 | 123.00 | 123.00 | -0.40% | 1,935,694 |
| Jan 21, 2026 | 120.00 | 126.00 | 120.00 | 123.50 | 123.50 | 1.23% | 1,537,291 |
| Jan 20, 2026 | 122.00 | 125.00 | 122.00 | 122.00 | 122.00 | -2.01% | 1,464,058 |
| Jan 19, 2026 | 126.00 | 129.00 | 122.00 | 124.50 | 124.50 | -1.19% | 2,833,300 |
| Jan 16, 2026 | 126.50 | 127.50 | 123.00 | 126.00 | 126.00 | 3.70% | 5,775,784 |
| Jan 15, 2026 | 117.50 | 122.00 | 113.00 | 121.50 | 121.50 | 4.29% | 2,253,400 |
| Jan 14, 2026 | 110.00 | 118.00 | 109.50 | 116.50 | 116.50 | 6.39% | 1,901,619 |
| Jan 13, 2026 | 112.00 | 112.00 | 108.00 | 109.50 | 109.50 | -0.90% | 530,295 |
| Jan 12, 2026 | 109.50 | 111.50 | 107.00 | 110.50 | 110.50 | 1.38% | 864,049 |
| Jan 9, 2026 | 108.00 | 112.00 | 105.50 | 109.00 | 109.00 | 5.83% | 1,982,567 |
| Jan 8, 2026 | 108.00 | 108.00 | 102.50 | 103.00 | 103.00 | -4.19% | 777,008 |
| Jan 7, 2026 | 110.00 | 110.50 | 106.50 | 107.50 | 107.50 | -0.46% | 667,482 |
| Jan 6, 2026 | 106.00 | 110.00 | 106.00 | 108.00 | 108.00 | 2.86% | 963,820 |
| Jan 5, 2026 | 106.50 | 106.50 | 102.50 | 105.00 | 105.00 | - | 400,812 |
| Jan 2, 2026 | 104.00 | 106.50 | 103.00 | 105.00 | 105.00 | 1.94% | 409,913 |
| Dec 31, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | - | 209,420 |
| Dec 30, 2025 | 105.50 | 105.50 | 102.00 | 103.00 | 103.00 | -2.37% | 380,326 |
| Dec 29, 2025 | 104.50 | 108.00 | 104.50 | 105.50 | 105.50 | 0.96% | 377,706 |
| Dec 26, 2025 | 108.50 | 108.50 | 104.50 | 104.50 | 104.50 | -2.79% | 219,944 |
| Dec 24, 2025 | 107.50 | 109.00 | 107.00 | 107.50 | 107.50 | -0.46% | 127,758 |
| Dec 23, 2025 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | -0.92% | 218,910 |
| Dec 22, 2025 | 108.00 | 109.00 | 106.50 | 109.00 | 109.00 | 2.83% | 274,536 |
| Dec 19, 2025 | 104.00 | 106.50 | 104.00 | 106.00 | 106.00 | 2.42% | 200,237 |
| Dec 18, 2025 | 105.50 | 106.00 | 103.50 | 103.50 | 103.50 | -2.36% | 209,129 |
| Dec 17, 2025 | 106.50 | 108.50 | 106.00 | 106.00 | 106.00 | -0.47% | 184,015 |
| Dec 16, 2025 | 108.00 | 108.00 | 104.50 | 106.50 | 106.50 | -1.84% | 228,068 |
| Dec 15, 2025 | 108.00 | 109.00 | 107.50 | 108.50 | 108.50 | -0.91% | 152,407 |
| Dec 12, 2025 | 110.00 | 111.00 | 108.50 | 109.50 | 109.50 | 1.39% | 384,562 |
| Dec 11, 2025 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.93% | 380,473 |
| Dec 10, 2025 | 107.00 | 108.50 | 106.50 | 107.00 | 107.00 | - | 296,555 |
| Dec 9, 2025 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | - | 207,583 |
| Dec 8, 2025 | 107.50 | 108.00 | 105.00 | 107.00 | 107.00 | - | 533,432 |
| Dec 5, 2025 | 110.50 | 113.00 | 107.00 | 107.00 | 107.00 | -1.38% | 1,463,876 |
| Dec 4, 2025 | 110.50 | 112.50 | 107.00 | 108.50 | 108.50 | 3.83% | 1,322,278 |
| Dec 3, 2025 | 105.00 | 106.50 | 104.50 | 104.50 | 104.50 | 0.48% | 177,553 |
| Dec 2, 2025 | 104.50 | 106.00 | 103.50 | 104.00 | 104.00 | 0.48% | 166,809 |
| Dec 1, 2025 | 106.00 | 106.50 | 103.50 | 103.50 | 103.50 | -2.36% | 171,659 |
| Nov 28, 2025 | 105.00 | 106.00 | 104.00 | 106.00 | 106.00 | 0.95% | 218,588 |
| Nov 27, 2025 | 105.00 | 105.00 | 103.50 | 105.00 | 105.00 | 0.96% | 249,378 |
| Nov 26, 2025 | 101.00 | 104.50 | 101.00 | 104.00 | 104.00 | 3.48% | 464,001 |
| Nov 25, 2025 | 101.00 | 101.00 | 99.90 | 100.50 | 100.50 | 0.90% | 287,369 |
| Nov 24, 2025 | 100.00 | 100.00 | 98.70 | 99.60 | 99.60 | 0.91% | 240,014 |
| Nov 21, 2025 | 100.00 | 101.50 | 98.40 | 98.70 | 98.70 | -2.76% | 322,170 |
| Nov 20, 2025 | 101.50 | 103.00 | 99.50 | 101.50 | 101.50 | 2.42% | 341,276 |
| Nov 19, 2025 | 100.00 | 100.00 | 98.00 | 99.10 | 99.10 | 0.61% | 350,949 |
| Nov 18, 2025 | 103.50 | 103.50 | 98.00 | 98.50 | 98.50 | -4.37% | 729,838 |
| Nov 17, 2025 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.96% | 405,810 |
| Nov 14, 2025 | 104.50 | 107.00 | 104.00 | 104.00 | 104.00 | -4.15% | 728,868 |
| Nov 13, 2025 | 112.00 | 112.00 | 107.50 | 108.50 | 108.50 | -2.69% | 566,166 |
| Nov 12, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 471,528 |
| Nov 11, 2025 | 113.00 | 117.00 | 113.00 | 113.50 | 113.50 | 3.18% | 1,414,424 |
| Nov 10, 2025 | 110.00 | 113.00 | 109.00 | 110.00 | 110.00 | 1.38% | 646,334 |
| Nov 7, 2025 | 110.00 | 110.00 | 106.50 | 108.50 | 108.50 | -1.81% | 317,738 |
| Nov 6, 2025 | 109.50 | 110.50 | 108.50 | 110.50 | 110.50 | 2.31% | 279,390 |
| Nov 5, 2025 | 108.00 | 109.50 | 107.00 | 108.00 | 108.00 | -1.37% | 440,082 |
| Nov 4, 2025 | 115.50 | 115.50 | 108.50 | 109.50 | 109.50 | -3.95% | 668,040 |
| Nov 3, 2025 | 114.00 | 114.50 | 111.50 | 114.00 | 114.00 | 0.44% | 459,552 |
| Oct 31, 2025 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 2.25% | 436,244 |
| Oct 30, 2025 | 113.50 | 115.00 | 111.00 | 111.00 | 111.00 | -1.77% | 384,623 |
| Oct 29, 2025 | 114.50 | 115.50 | 113.00 | 113.00 | 113.00 | - | 501,647 |
| Oct 28, 2025 | 114.50 | 115.50 | 112.00 | 113.00 | 113.00 | -1.31% | 358,231 |
| Oct 27, 2025 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 0.88% | 414,884 |
| Oct 23, 2025 | 112.00 | 113.50 | 111.50 | 113.50 | 113.50 | - | 307,367 |
| Oct 22, 2025 | 114.50 | 117.50 | 113.00 | 113.50 | 113.50 | -0.87% | 1,021,347 |
| Oct 21, 2025 | 110.00 | 115.00 | 110.00 | 114.50 | 114.50 | 5.05% | 1,101,704 |
| Oct 20, 2025 | 107.00 | 109.00 | 106.50 | 109.00 | 109.00 | 1.40% | 529,954 |
| Oct 17, 2025 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | -2.71% | 502,775 |
| Oct 16, 2025 | 110.00 | 111.50 | 109.00 | 110.50 | 110.50 | 0.91% | 343,169 |
| Oct 15, 2025 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 376,026 |
| Oct 14, 2025 | 116.00 | 116.50 | 108.50 | 109.00 | 109.00 | -4.39% | 917,005 |
| Oct 13, 2025 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | -1.72% | 666,545 |
| Oct 9, 2025 | 119.50 | 119.50 | 116.00 | 116.00 | 116.00 | -2.52% | 638,202 |
| Oct 8, 2025 | 115.50 | 120.00 | 115.00 | 119.00 | 119.00 | 3.03% | 1,334,801 |
| Oct 7, 2025 | 115.00 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 591,088 |
| Oct 3, 2025 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.43% | 394,019 |
| Oct 2, 2025 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 640,667 |