HEP Tech Co., Ltd. (TPEX:3609)
Taiwan
· Delayed Price · Currency is TWD 23.20
-0.95 (-3.93%)
Apr 29, 2026, 1:30 PM CST
HEP Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 23.70 | 23.70 | 23.15 | 23.20 | 23.20 | -3.93% | 96,078 |
| Apr 28, 2026 | 23.75 | 24.15 | 23.35 | 24.15 | 24.15 | 1.90% | 64,017 |
| Apr 27, 2026 | 24.80 | 24.80 | 23.35 | 23.70 | 23.70 | - | 74,455 |
| Apr 24, 2026 | 23.85 | 23.90 | 23.65 | 23.70 | 23.70 | -0.63% | 55,058 |
| Apr 23, 2026 | 24.95 | 25.10 | 23.65 | 23.85 | 23.85 | -4.41% | 105,393 |
| Apr 22, 2026 | 23.40 | 25.50 | 23.40 | 24.95 | 24.95 | 7.31% | 293,663 |
| Apr 21, 2026 | 24.75 | 25.00 | 23.25 | 23.25 | 23.25 | -6.44% | 347,585 |
| Apr 20, 2026 | 25.60 | 26.10 | 24.50 | 24.85 | 24.85 | -4.24% | 285,797 |
| Apr 17, 2026 | 25.90 | 26.05 | 25.60 | 25.95 | 25.95 | 0.19% | 58,639 |
| Apr 16, 2026 | 25.90 | 26.10 | 25.80 | 25.90 | 25.90 | - | 110,485 |
| Apr 15, 2026 | 25.90 | 26.65 | 25.90 | 25.90 | 25.90 | -0.77% | 131,899 |
| Apr 14, 2026 | 26.25 | 26.45 | 25.60 | 26.10 | 26.10 | -0.38% | 91,813 |
| Apr 13, 2026 | 26.95 | 26.95 | 26.20 | 26.20 | 26.20 | -2.78% | 62,704 |
| Apr 10, 2026 | 25.80 | 27.25 | 25.30 | 26.95 | 26.95 | 4.26% | 200,222 |
| Apr 9, 2026 | 26.10 | 26.20 | 25.25 | 25.85 | 25.85 | -1.34% | 50,198 |
| Apr 8, 2026 | 25.70 | 26.20 | 25.40 | 26.20 | 26.20 | 3.56% | 140,897 |
| Apr 7, 2026 | 26.30 | 26.75 | 25.00 | 25.30 | 25.30 | -5.95% | 383,552 |
| Apr 2, 2026 | 27.40 | 27.70 | 26.60 | 26.90 | 26.90 | -2.54% | 153,469 |
| Apr 1, 2026 | 27.30 | 27.75 | 27.25 | 27.60 | 27.60 | 1.47% | 91,246 |
| Mar 31, 2026 | 28.30 | 28.30 | 27.20 | 27.20 | 27.20 | -4.23% | 131,532 |
| Mar 30, 2026 | 28.65 | 28.90 | 28.20 | 28.40 | 28.40 | -3.24% | 325,471 |
| Mar 27, 2026 | 28.70 | 29.40 | 28.40 | 29.35 | 29.35 | 1.03% | 136,776 |
| Mar 26, 2026 | 28.90 | 29.80 | 28.65 | 29.05 | 29.05 | 0.52% | 290,248 |
| Mar 25, 2026 | 28.20 | 29.30 | 28.20 | 28.90 | 28.90 | 2.48% | 194,488 |
| Mar 24, 2026 | 28.50 | 29.05 | 28.00 | 28.20 | 28.20 | 0.36% | 89,369 |
| Mar 23, 2026 | 27.80 | 28.40 | 27.40 | 28.10 | 28.10 | -1.06% | 83,042 |
| Mar 20, 2026 | 28.55 | 29.00 | 28.10 | 28.40 | 28.40 | 1.25% | 117,042 |
| Mar 19, 2026 | 28.70 | 29.15 | 28.00 | 28.05 | 28.05 | -2.60% | 309,699 |
| Mar 18, 2026 | 29.50 | 30.30 | 28.70 | 28.80 | 28.80 | -4.48% | 222,017 |
| Mar 17, 2026 | 30.25 | 30.25 | 29.90 | 30.15 | 30.15 | 2.03% | 66,088 |
| Mar 16, 2026 | 29.45 | 30.00 | 29.00 | 29.55 | 29.55 | 0.34% | 86,300 |
| Mar 13, 2026 | 29.45 | 29.65 | 28.95 | 29.45 | 29.45 | -0.17% | 51,041 |
| Mar 12, 2026 | 30.65 | 30.65 | 29.20 | 29.50 | 29.50 | -3.28% | 130,387 |
| Mar 11, 2026 | 30.00 | 30.85 | 29.95 | 30.50 | 30.50 | 2.87% | 114,683 |
| Mar 10, 2026 | 29.90 | 30.40 | 29.65 | 29.65 | 29.65 | 0.17% | 616,577 |
| 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% | 434,813 |
| 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 |