Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan
· Delayed Price · Currency is TWD 107.00
-1.50 (-1.38%)
At close: Dec 5, 2025
Hiwin Mikrosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 117.00 | 119.50 | 116.00 | 116.50 | 116.50 | - | 627,533 |
| Sep 30, 2025 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | -1.27% | 872,629 |
| Sep 26, 2025 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | -3.67% | 1,364,231 |
| Sep 25, 2025 | 120.00 | 124.50 | 120.00 | 122.50 | 122.50 | 2.08% | 1,727,721 |
| Sep 24, 2025 | 121.00 | 121.50 | 118.00 | 120.00 | 120.00 | - | 737,881 |
| Sep 23, 2025 | 121.00 | 123.00 | 119.50 | 120.00 | 120.00 | -0.41% | 767,123 |
| Sep 22, 2025 | 123.50 | 125.50 | 120.00 | 120.50 | 120.50 | - | 1,072,814 |
| Sep 19, 2025 | 120.00 | 121.00 | 118.50 | 120.50 | 120.50 | 1.69% | 744,516 |
| Sep 18, 2025 | 119.00 | 120.50 | 118.00 | 118.50 | 118.50 | -0.42% | 788,936 |
| Sep 17, 2025 | 119.50 | 121.00 | 119.00 | 119.00 | 119.00 | -0.42% | 446,503 |
| Sep 16, 2025 | 120.00 | 120.50 | 118.00 | 119.50 | 119.50 | -0.42% | 694,677 |
| Sep 15, 2025 | 121.00 | 121.50 | 119.00 | 120.00 | 120.00 | -1.64% | 616,831 |
| Sep 12, 2025 | 124.00 | 125.00 | 121.50 | 122.00 | 122.00 | 0.83% | 1,084,234 |
| Sep 11, 2025 | 126.00 | 126.00 | 120.00 | 121.00 | 121.00 | -2.42% | 1,265,551 |
| Sep 10, 2025 | 126.50 | 127.50 | 123.50 | 124.00 | 124.00 | -0.40% | 1,642,729 |
| Sep 9, 2025 | 121.50 | 132.00 | 121.50 | 124.50 | 124.50 | 3.32% | 6,377,245 |
| Sep 8, 2025 | 122.50 | 123.50 | 118.50 | 120.50 | 120.50 | -2.03% | 1,413,245 |
| Sep 5, 2025 | 122.50 | 125.00 | 122.00 | 123.00 | 123.00 | 1.23% | 1,553,065 |
| Sep 4, 2025 | 122.00 | 126.00 | 120.00 | 121.50 | 121.50 | 1.67% | 1,838,103 |
| Sep 3, 2025 | 120.50 | 122.50 | 119.50 | 119.50 | 119.50 | -0.42% | 882,732 |
| Sep 2, 2025 | 124.00 | 125.50 | 118.00 | 120.00 | 120.00 | -1.64% | 1,797,672 |
| Sep 1, 2025 | 124.00 | 127.50 | 122.00 | 122.00 | 122.00 | -2.01% | 2,037,565 |
| Aug 29, 2025 | 128.00 | 128.50 | 124.00 | 124.50 | 124.50 | -1.19% | 1,306,615 |
| Aug 28, 2025 | 127.00 | 130.00 | 125.50 | 126.00 | 126.00 | -0.79% | 2,057,584 |
| Aug 27, 2025 | 132.50 | 133.00 | 127.00 | 127.00 | 127.00 | -1.93% | 4,205,622 |
| Aug 26, 2025 | 129.00 | 131.00 | 122.50 | 129.50 | 129.50 | 0.78% | 8,515,250 |
| Aug 25, 2025 | 121.50 | 128.50 | 121.50 | 128.50 | 128.50 | 9.83% | 4,443,625 |
| Aug 22, 2025 | 122.00 | 122.50 | 116.00 | 117.00 | 117.00 | -3.31% | 1,324,368 |
| Aug 21, 2025 | 122.00 | 126.00 | 120.50 | 121.00 | 121.00 | 0.83% | 1,378,903 |
| Aug 20, 2025 | 124.00 | 127.00 | 119.50 | 120.00 | 120.00 | -4.38% | 2,471,072 |
| Aug 19, 2025 | 128.50 | 129.00 | 123.50 | 125.50 | 125.50 | -1.95% | 2,158,458 |
| Aug 18, 2025 | 126.00 | 130.50 | 123.00 | 128.00 | 128.00 | 0.79% | 3,812,708 |
| Aug 15, 2025 | 124.50 | 127.00 | 123.00 | 127.00 | 127.00 | 2.42% | 2,335,096 |
| Aug 14, 2025 | 125.50 | 126.50 | 123.00 | 124.00 | 124.00 | -0.80% | 1,741,809 |
| Aug 13, 2025 | 123.50 | 127.50 | 122.00 | 125.00 | 125.00 | 3.31% | 6,031,742 |
| Aug 12, 2025 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | -0.82% | 1,290,359 |
| Aug 11, 2025 | 122.50 | 123.00 | 119.50 | 122.00 | 122.00 | - | 3,264,215 |
| Aug 8, 2025 | 115.50 | 124.50 | 115.00 | 122.00 | 122.00 | 7.02% | 6,788,924 |
| Aug 7, 2025 | 113.50 | 115.50 | 113.50 | 114.00 | 114.00 | 0.88% | 641,404 |
| Aug 6, 2025 | 114.00 | 114.50 | 112.50 | 113.00 | 113.00 | -2.16% | 569,582 |
| Aug 5, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 1,220,090 |
| Aug 4, 2025 | 110.00 | 115.00 | 109.00 | 114.50 | 114.50 | 2.23% | 1,195,235 |
| Aug 1, 2025 | 109.00 | 114.50 | 106.50 | 112.00 | 112.00 | -0.88% | 1,628,682 |
| Jul 31, 2025 | 115.50 | 116.00 | 112.50 | 113.00 | 113.00 | -0.88% | 1,059,245 |
| Jul 30, 2025 | 117.00 | 118.50 | 113.50 | 114.00 | 114.00 | 0.88% | 1,748,230 |
| Jul 29, 2025 | 117.00 | 117.00 | 112.50 | 113.00 | 113.00 | -2.59% | 1,104,342 |
| Jul 28, 2025 | 115.50 | 117.50 | 114.00 | 116.00 | 116.00 | - | 719,813 |
| Jul 25, 2025 | 116.00 | 116.50 | 114.00 | 116.00 | 116.00 | -0.85% | 777,174 |
| Jul 24, 2025 | 117.50 | 118.50 | 114.50 | 117.00 | 117.00 | 0.43% | 1,078,585 |
| Jul 23, 2025 | 115.00 | 121.00 | 114.50 | 116.50 | 116.50 | 3.10% | 3,723,990 |
| Jul 22, 2025 | 118.50 | 119.00 | 112.00 | 113.00 | 113.00 | -5.04% | 1,545,232 |
| Jul 21, 2025 | 118.00 | 119.50 | 116.00 | 119.00 | 119.00 | 1.71% | 1,554,411 |
| Jul 18, 2025 | 116.50 | 122.50 | 116.50 | 117.00 | 117.00 | 2.63% | 3,564,955 |
| Jul 17, 2025 | 113.00 | 116.00 | 112.50 | 114.00 | 114.00 | 2.24% | 1,170,508 |
| Jul 16, 2025 | 113.00 | 114.00 | 111.50 | 111.50 | 111.30 | -0.45% | 443,842 |
| Jul 15, 2025 | 113.50 | 114.00 | 111.50 | 112.00 | 111.80 | 0.90% | 410,010 |