Hiwin Mikrosystem Corporation (TPE:4576)
Taiwan
· Delayed Price · Currency is TWD 202.00
+3.00 (1.51%)
Apr 29, 2026, 1:30 PM CST
Hiwin Mikrosystem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 182.00 | 199.00 | 178.00 | 199.00 | 199.00 | 9.94% | 2,548,901 |
| Apr 27, 2026 | 183.00 | 183.00 | 169.50 | 181.00 | 181.00 | 1.12% | 1,002,319 |
| Apr 24, 2026 | 193.00 | 193.00 | 171.00 | 179.00 | 179.00 | -5.79% | 1,665,053 |
| Apr 23, 2026 | 203.00 | 203.00 | 178.50 | 190.00 | 190.00 | -4.04% | 2,140,907 |
| Apr 22, 2026 | 195.50 | 202.00 | 193.50 | 198.00 | 198.00 | 2.06% | 1,529,966 |
| Apr 21, 2026 | 201.50 | 201.50 | 190.00 | 194.00 | 194.00 | -2.02% | 1,587,614 |
| Apr 20, 2026 | 198.00 | 202.00 | 196.50 | 198.00 | 198.00 | 1.02% | 1,696,958 |
| Apr 17, 2026 | 190.00 | 200.00 | 190.00 | 196.00 | 196.00 | 1.55% | 1,955,180 |
| Apr 16, 2026 | 193.50 | 193.50 | 187.00 | 193.00 | 193.00 | -0.26% | 1,603,202 |
| Apr 15, 2026 | 196.50 | 200.50 | 187.50 | 193.50 | 193.50 | 0.52% | 10,180,407 |
| Apr 14, 2026 | 199.00 | 199.50 | 178.00 | 192.50 | 192.50 | 6.06% | 17,756,726 |
| Apr 13, 2026 | 173.00 | 181.50 | 173.00 | 181.50 | 181.50 | 10.00% | 5,591,164 |
| Apr 10, 2026 | 164.00 | 171.00 | 155.00 | 165.00 | 165.00 | 0.92% | 11,188,156 |
| Apr 9, 2026 | 154.00 | 163.50 | 153.00 | 163.50 | 163.50 | 9.73% | 5,584,828 |
| Apr 8, 2026 | 143.00 | 149.00 | 141.50 | 149.00 | 149.00 | 9.96% | 4,827,501 |
| Apr 7, 2026 | 131.50 | 137.00 | 131.00 | 135.50 | 135.50 | 3.83% | 1,879,552 |
| Apr 2, 2026 | 131.50 | 133.50 | 129.50 | 130.50 | 130.50 | -0.76% | 1,328,179 |
| Apr 1, 2026 | 137.50 | 137.50 | 131.00 | 131.50 | 131.50 | 0.38% | 1,868,328 |
| Mar 31, 2026 | 138.00 | 141.50 | 129.00 | 131.00 | 131.00 | -5.07% | 5,655,115 |
| Mar 30, 2026 | 133.00 | 143.00 | 128.00 | 138.00 | 138.00 | 1.85% | 5,900,834 |
| Mar 27, 2026 | 135.00 | 137.00 | 132.00 | 135.50 | 135.50 | -1.45% | 2,554,817 |
| Mar 26, 2026 | 132.50 | 141.00 | 124.50 | 137.50 | 137.50 | 6.59% | 8,001,181 |
| Mar 25, 2026 | 122.00 | 130.50 | 120.50 | 129.00 | 129.00 | 8.40% | 3,975,391 |
| Mar 24, 2026 | 123.50 | 124.50 | 119.00 | 119.00 | 119.00 | -0.83% | 793,943 |
| Mar 23, 2026 | 115.00 | 124.00 | 114.50 | 120.00 | 120.00 | 1.27% | 1,138,161 |
| Mar 20, 2026 | 120.00 | 121.00 | 115.50 | 118.50 | 118.50 | -0.42% | 553,056 |
| Mar 19, 2026 | 120.00 | 122.50 | 118.00 | 119.00 | 119.00 | -1.65% | 650,334 |
| Mar 18, 2026 | 122.00 | 122.50 | 119.00 | 121.00 | 121.00 | 0.83% | 537,800 |
| Mar 17, 2026 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -2.44% | 795,813 |
| Mar 16, 2026 | 124.00 | 126.50 | 122.00 | 123.00 | 123.00 | 1.23% | 1,206,557 |
| Mar 13, 2026 | 120.50 | 123.50 | 119.50 | 121.50 | 121.50 | -0.82% | 785,313 |
| Mar 12, 2026 | 120.00 | 124.00 | 119.50 | 122.50 | 122.50 | 1.24% | 1,459,970 |
| Mar 11, 2026 | 117.00 | 121.50 | 116.00 | 121.00 | 121.00 | 5.22% | 1,099,444 |
| Mar 10, 2026 | 111.00 | 115.00 | 111.00 | 115.00 | 115.00 | 5.99% | 804,291 |
| 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 |