HEP Tech Co., Ltd. (TPEX:3609)
Taiwan
· Delayed Price · Currency is TWD 29.65
+0.05 (0.17%)
Mar 10, 2026, 1:30 PM CST
HEP Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.90 | 30.40 | 29.70 | 29.70 | - | 0.34% | 61,376 |
| Mar 9, 2026 | 30.50 | 30.50 | 29.50 | 29.60 | 29.60 | -6.03% | 139,207 |
| Mar 6, 2026 | 31.65 | 31.95 | 31.50 | 31.50 | 31.50 | -0.79% | 563,067 |
| Mar 5, 2026 | 31.30 | 32.15 | 31.30 | 31.75 | 31.75 | -0.31% | 121,010 |
| Mar 4, 2026 | 32.95 | 32.95 | 31.55 | 31.85 | 31.85 | -5.21% | 225,316 |
| Mar 3, 2026 | 34.30 | 34.90 | 33.60 | 33.60 | 33.60 | -3.03% | 186,584 |
| Mar 2, 2026 | 34.75 | 34.75 | 34.30 | 34.65 | 34.65 | -1.28% | 134,622 |
| Feb 26, 2026 | 34.90 | 35.15 | 34.25 | 35.10 | 35.10 | 1.15% | 153,241 |
| Feb 25, 2026 | 34.70 | 35.35 | 34.30 | 34.70 | 34.70 | - | 125,608 |
| Feb 24, 2026 | 35.70 | 35.90 | 34.65 | 34.70 | 34.70 | -2.94% | 415,813 |
| Feb 23, 2026 | 35.00 | 35.75 | 34.55 | 35.75 | 35.75 | 2.14% | 333,905 |
| Feb 11, 2026 | 35.75 | 35.75 | 34.05 | 35.00 | 35.00 | -1.55% | 277,691 |
| Feb 10, 2026 | 36.75 | 36.85 | 35.55 | 35.55 | 35.55 | -2.20% | 338,679 |
| Feb 9, 2026 | 36.25 | 36.95 | 35.80 | 36.35 | 36.35 | 1.11% | 200,367 |
| Feb 6, 2026 | 36.00 | 36.35 | 35.00 | 35.95 | 35.95 | -0.28% | 213,393 |
| Feb 5, 2026 | 35.75 | 36.50 | 35.25 | 36.05 | 36.05 | 0.84% | 147,682 |
| Feb 4, 2026 | 35.55 | 36.50 | 35.20 | 35.75 | 35.75 | 0.56% | 116,883 |
| Feb 3, 2026 | 35.65 | 36.10 | 35.45 | 35.55 | 35.55 | 0.42% | 33,350 |
| Feb 2, 2026 | 36.10 | 36.10 | 35.40 | 35.40 | 35.40 | -1.94% | 112,306 |
| Jan 30, 2026 | 37.15 | 37.15 | 35.95 | 36.10 | 36.10 | -2.83% | 161,756 |
| Jan 29, 2026 | 38.75 | 38.75 | 37.15 | 37.15 | 37.15 | -4.50% | 149,945 |
| Jan 28, 2026 | 39.20 | 39.20 | 37.35 | 38.90 | 38.90 | -0.13% | 368,976 |
| Jan 27, 2026 | 38.45 | 38.95 | 37.25 | 38.95 | 38.95 | 2.23% | 247,152 |
| Jan 26, 2026 | 37.50 | 38.45 | 37.00 | 38.10 | 38.10 | 1.60% | 226,101 |
| Jan 23, 2026 | 36.40 | 37.50 | 36.10 | 37.50 | 37.50 | 3.16% | 205,586 |
| Jan 22, 2026 | 37.15 | 37.40 | 36.30 | 36.35 | 36.35 | -2.02% | 484,159 |
| Jan 21, 2026 | 38.30 | 38.30 | 37.00 | 37.10 | 37.10 | -3.64% | 198,434 |
| Jan 20, 2026 | 38.80 | 39.15 | 38.25 | 38.50 | 38.50 | - | 106,137 |
| Jan 19, 2026 | 41.20 | 41.20 | 38.50 | 38.50 | 38.50 | -6.21% | 560,757 |
| Jan 16, 2026 | 39.35 | 42.90 | 39.35 | 41.05 | 41.05 | 5.12% | 725,459 |
| Jan 15, 2026 | 37.80 | 39.50 | 37.10 | 39.05 | 39.05 | 4.69% | 228,685 |
| Jan 14, 2026 | 37.00 | 38.45 | 37.00 | 37.30 | 37.30 | 0.81% | 268,563 |
| Jan 13, 2026 | 37.60 | 38.00 | 36.95 | 37.00 | 37.00 | -2.76% | 405,691 |
| Jan 12, 2026 | 39.15 | 39.15 | 37.25 | 38.05 | 38.05 | -2.56% | 335,837 |
| Jan 9, 2026 | 38.70 | 39.40 | 38.25 | 39.05 | 39.05 | -0.13% | 71,161 |
| Jan 8, 2026 | 39.75 | 40.10 | 39.10 | 39.10 | 39.10 | -1.26% | 123,118 |
| Jan 7, 2026 | 40.25 | 40.25 | 39.60 | 39.60 | 39.60 | -0.88% | 116,610 |
| Jan 6, 2026 | 40.00 | 41.40 | 39.60 | 39.95 | 39.95 | 2.44% | 186,123 |
| Jan 5, 2026 | 40.90 | 41.00 | 39.00 | 39.00 | 39.00 | -6.81% | 266,836 |
| Jan 2, 2026 | 42.00 | 42.75 | 41.40 | 41.85 | 41.85 | 0.60% | 82,924 |
| Dec 31, 2025 | 41.85 | 41.90 | 41.05 | 41.60 | 41.60 | - | 56,960 |
| Dec 30, 2025 | 42.80 | 42.85 | 41.15 | 41.60 | 41.60 | -0.60% | 63,001 |
| Dec 29, 2025 | 40.90 | 42.70 | 40.90 | 41.85 | 41.85 | 2.20% | 171,431 |
| Dec 26, 2025 | 41.35 | 41.50 | 40.80 | 40.95 | 40.95 | -0.97% | 113,206 |
| Dec 24, 2025 | 41.50 | 42.10 | 41.20 | 41.35 | 41.35 | -0.36% | 234,100 |
| Dec 23, 2025 | 42.00 | 42.00 | 40.95 | 41.50 | 41.50 | -0.60% | 176,120 |
| Dec 22, 2025 | 42.00 | 42.00 | 40.80 | 41.75 | 41.75 | 0.24% | 210,213 |
| Dec 19, 2025 | 41.80 | 42.30 | 40.85 | 41.65 | 41.65 | -1.07% | 303,007 |
| Dec 18, 2025 | 42.40 | 42.60 | 42.10 | 42.10 | 42.10 | -1.86% | 139,439 |
| Dec 17, 2025 | 43.45 | 43.90 | 42.90 | 42.90 | 42.90 | -2.39% | 119,395 |
| Dec 16, 2025 | 44.35 | 44.60 | 43.15 | 43.95 | 43.95 | -0.90% | 119,090 |
| Dec 15, 2025 | 43.70 | 44.60 | 43.70 | 44.35 | 44.35 | 1.03% | 69,586 |
| Dec 12, 2025 | 44.65 | 45.05 | 43.25 | 43.90 | 43.90 | -0.23% | 158,574 |
| Dec 11, 2025 | 46.80 | 46.85 | 43.80 | 44.00 | 44.00 | 1.15% | 304,477 |
| Dec 10, 2025 | 43.50 | 45.50 | 42.80 | 43.50 | 43.50 | 2.11% | 154,537 |
| Dec 9, 2025 | 43.65 | 43.65 | 42.60 | 42.60 | 42.60 | -2.41% | 284,200 |
| Dec 8, 2025 | 43.80 | 43.85 | 43.05 | 43.65 | 43.65 | -1.02% | 166,357 |
| Dec 5, 2025 | 43.95 | 44.80 | 43.85 | 44.10 | 44.10 | - | 55,174 |
| Dec 4, 2025 | 44.65 | 44.65 | 44.10 | 44.10 | 44.10 | -1.23% | 220,482 |
| Dec 3, 2025 | 45.45 | 45.70 | 44.45 | 44.65 | 44.65 | 1.02% | 318,053 |
| Dec 2, 2025 | 43.85 | 44.50 | 43.80 | 44.20 | 44.20 | 0.91% | 123,348 |
| Dec 1, 2025 | 45.00 | 45.00 | 43.70 | 43.80 | 43.80 | -2.67% | 144,414 |
| Nov 28, 2025 | 44.25 | 46.00 | 44.25 | 45.00 | 45.00 | 1.69% | 139,526 |
| Nov 27, 2025 | 45.00 | 45.40 | 44.00 | 44.25 | 44.25 | -1.34% | 170,743 |
| Nov 26, 2025 | 45.45 | 45.80 | 44.85 | 44.85 | 44.85 | -1.43% | 153,711 |
| Nov 25, 2025 | 46.30 | 46.65 | 45.00 | 45.50 | 45.50 | - | 144,846 |
| Nov 24, 2025 | 46.55 | 46.55 | 45.50 | 45.50 | 45.50 | -2.26% | 308,811 |
| Nov 21, 2025 | 46.70 | 46.70 | 46.05 | 46.55 | 46.55 | -1.17% | 56,009 |
| Nov 20, 2025 | 46.55 | 47.85 | 46.45 | 47.10 | 47.10 | 1.29% | 83,011 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.50 | 46.50 | 46.50 | -4.71% | 201,152 |
| Nov 18, 2025 | 49.40 | 49.40 | 45.80 | 48.80 | 48.80 | -1.41% | 298,246 |
| Nov 17, 2025 | 50.60 | 50.60 | 48.30 | 49.50 | 49.50 | -2.37% | 403,365 |
| Nov 14, 2025 | 49.80 | 51.60 | 48.75 | 50.70 | 50.70 | 5.85% | 1,072,616 |
| Nov 13, 2025 | 48.00 | 49.00 | 47.90 | 47.90 | 47.90 | -0.21% | 205,604 |
| Nov 12, 2025 | 46.65 | 48.75 | 46.65 | 48.00 | 48.00 | 2.56% | 280,188 |
| Nov 11, 2025 | 46.80 | 46.80 | 45.25 | 46.80 | 46.80 | - | 154,051 |
| Nov 10, 2025 | 45.85 | 47.40 | 45.15 | 46.80 | 46.80 | 2.18% | 268,115 |
| Nov 7, 2025 | 43.05 | 45.80 | 42.95 | 45.80 | 45.80 | 3.97% | 145,291 |
| Nov 6, 2025 | 42.00 | 44.15 | 42.00 | 44.05 | 44.05 | 6.27% | 210,877 |
| Nov 5, 2025 | 41.50 | 42.25 | 41.25 | 41.45 | 41.45 | -2.93% | 116,278 |
| Nov 4, 2025 | 42.30 | 43.00 | 41.90 | 42.70 | 42.70 | -1.16% | 84,300 |
| Nov 3, 2025 | 43.00 | 43.20 | 41.30 | 43.20 | 43.20 | 0.35% | 260,733 |
| Oct 31, 2025 | 41.50 | 43.80 | 41.30 | 43.05 | 43.05 | 3.24% | 248,212 |
| Oct 30, 2025 | 42.00 | 43.00 | 40.85 | 41.70 | 41.70 | -1.53% | 440,589 |
| Oct 29, 2025 | 47.60 | 47.60 | 42.35 | 42.35 | 42.35 | -9.99% | 867,483 |
| Oct 28, 2025 | 49.15 | 49.15 | 46.50 | 47.05 | 47.05 | -5.14% | 442,556 |
| Oct 27, 2025 | 49.70 | 50.30 | 49.10 | 49.60 | 49.60 | 0.20% | 122,370 |
| Oct 23, 2025 | 49.95 | 50.20 | 49.40 | 49.50 | 49.50 | -1.98% | 120,253 |
| Oct 22, 2025 | 50.20 | 50.60 | 49.75 | 50.50 | 50.50 | 0.60% | 141,243 |
| Oct 21, 2025 | 50.10 | 50.90 | 50.10 | 50.20 | 50.20 | -1.57% | 137,171 |
| Oct 20, 2025 | 51.60 | 51.90 | 49.60 | 51.00 | 51.00 | -1.92% | 437,470 |
| Oct 17, 2025 | 51.00 | 52.00 | 49.70 | 52.00 | 52.00 | 1.96% | 546,803 |
| Oct 16, 2025 | 49.85 | 51.00 | 49.40 | 51.00 | 51.00 | 3.24% | 381,119 |
| Oct 15, 2025 | 50.10 | 50.10 | 49.20 | 49.40 | 49.40 | -1.20% | 143,653 |
| Oct 14, 2025 | 51.50 | 51.50 | 49.05 | 50.00 | 50.00 | -2.34% | 538,659 |
| Oct 13, 2025 | 49.10 | 52.10 | 49.10 | 51.20 | 51.20 | - | 440,197 |
| Oct 9, 2025 | 49.70 | 51.60 | 49.65 | 51.20 | 51.20 | 3.12% | 615,250 |
| Oct 8, 2025 | 49.25 | 49.85 | 48.65 | 49.65 | 49.65 | -0.60% | 112,124 |
| Oct 7, 2025 | 50.00 | 50.90 | 49.90 | 49.95 | 49.95 | 0.20% | 254,161 |
| Oct 3, 2025 | 49.00 | 50.70 | 49.00 | 49.85 | 49.85 | 1.73% | 430,944 |