Hengs Technology Co., Ltd. (TPEX:4582)
Taiwan
· Delayed Price · Currency is TWD 37.90
+0.10 (0.26%)
Apr 29, 2026, 2:00 PM CST
Hengs Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.60 | 38.00 | 34.50 | 37.80 | 37.80 | 9.57% | 305,945 |
| Apr 27, 2026 | 35.10 | 35.65 | 33.75 | 34.50 | 34.50 | -2.54% | 188,270 |
| Apr 24, 2026 | 36.85 | 37.00 | 33.85 | 35.40 | 35.40 | -3.93% | 294,110 |
| Apr 23, 2026 | 42.00 | 42.95 | 36.65 | 36.85 | 36.85 | -12.26% | 656,101 |
| Apr 22, 2026 | 42.50 | 45.50 | 38.00 | 42.00 | 42.00 | -2.78% | 1,433,109 |
| Apr 21, 2026 | 29.80 | 46.30 | 29.80 | 43.20 | 43.20 | 45.45% | 2,075,893 |
| Apr 20, 2026 | 30.10 | 30.10 | 29.45 | 29.70 | 29.70 | -1.33% | 114,994 |
| Apr 17, 2026 | 30.05 | 30.10 | 28.80 | 30.10 | 30.10 | 0.67% | 87,410 |
| Apr 16, 2026 | 29.75 | 30.10 | 29.70 | 29.90 | 29.90 | -0.17% | 84,894 |
| Apr 15, 2026 | 30.45 | 30.45 | 29.40 | 29.95 | 29.95 | -1.64% | 159,060 |
| Apr 14, 2026 | 30.50 | 30.60 | 30.00 | 30.45 | 30.45 | -1.14% | 61,490 |
| Apr 13, 2026 | 30.80 | 31.00 | 30.50 | 30.80 | 30.80 | -0.96% | 114,093 |
| Apr 10, 2026 | 30.90 | 31.35 | 30.90 | 31.10 | 31.10 | 0.65% | 74,662 |
| Apr 9, 2026 | 30.80 | 31.00 | 30.00 | 30.90 | 30.90 | 0.32% | 56,500 |
| Apr 8, 2026 | 31.30 | 31.30 | 30.70 | 30.80 | 30.80 | -1.91% | 78,000 |
| Apr 7, 2026 | 31.40 | 31.55 | 31.30 | 31.40 | 31.40 | -0.16% | 59,500 |
| Apr 2, 2026 | 31.70 | 31.70 | 31.00 | 31.45 | 31.45 | -0.47% | 51,375 |
| Apr 1, 2026 | 31.45 | 32.00 | 31.45 | 31.60 | 31.60 | 0.48% | 66,530 |
| Mar 31, 2026 | 31.90 | 32.00 | 31.15 | 31.45 | 31.45 | -1.72% | 85,296 |
| Mar 30, 2026 | 32.00 | 32.50 | 31.90 | 32.00 | 32.00 | - | 49,050 |
| Mar 27, 2026 | 32.80 | 32.95 | 32.00 | 32.00 | 32.00 | -1.99% | 71,906 |
| Mar 26, 2026 | 32.45 | 33.45 | 32.00 | 32.65 | 32.65 | 0.62% | 211,511 |
| Mar 25, 2026 | 31.10 | 32.45 | 31.10 | 32.45 | 32.45 | 3.34% | 100,370 |
| Mar 24, 2026 | 31.20 | 31.50 | 31.10 | 31.40 | 31.40 | 0.96% | 37,648 |
| Mar 23, 2026 | 31.10 | 31.80 | 31.00 | 31.10 | 31.10 | -0.64% | 98,115 |
| Mar 20, 2026 | 31.85 | 31.95 | 30.90 | 31.30 | 31.30 | -1.73% | 253,510 |
| Mar 19, 2026 | 31.85 | 32.10 | 31.20 | 31.85 | 31.85 | -0.47% | 93,015 |
| Mar 18, 2026 | 32.20 | 32.50 | 31.90 | 32.00 | 32.00 | -0.62% | 84,450 |
| Mar 17, 2026 | 31.85 | 32.70 | 31.85 | 32.20 | 32.20 | 0.63% | 243,297 |
| Mar 16, 2026 | 31.20 | 32.10 | 31.20 | 32.00 | 32.00 | 0.63% | 77,281 |
| Mar 13, 2026 | 31.50 | 32.00 | 31.20 | 31.80 | 31.80 | - | 64,992 |
| Mar 12, 2026 | 30.90 | 31.80 | 30.70 | 31.80 | 31.80 | 3.58% | 228,683 |
| Mar 11, 2026 | 29.50 | 31.10 | 29.50 | 30.70 | 30.70 | 3.37% | 114,339 |
| Mar 10, 2026 | 29.90 | 29.90 | 29.35 | 29.70 | 29.70 | -0.50% | 44,020 |
| Mar 9, 2026 | 29.60 | 30.00 | 29.20 | 29.85 | 29.85 | 0.34% | 116,804 |
| Mar 6, 2026 | 29.75 | 29.85 | 29.00 | 29.75 | 29.75 | - | 106,018 |
| Mar 5, 2026 | 29.50 | 30.90 | 29.50 | 29.75 | 29.75 | 1.71% | 60,646 |
| Mar 4, 2026 | 30.80 | 31.10 | 29.25 | 29.25 | 29.25 | -5.34% | 226,550 |
| Mar 3, 2026 | 30.85 | 31.75 | 30.80 | 30.90 | 30.90 | -0.16% | 238,273 |
| Mar 2, 2026 | 30.00 | 31.20 | 28.90 | 30.95 | 30.95 | 4.56% | 195,766 |
| Feb 26, 2026 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | -1.99% | 156,410 |
| Feb 25, 2026 | 31.60 | 31.60 | 29.90 | 30.20 | 30.20 | -4.43% | 155,624 |
| Feb 24, 2026 | 31.30 | 31.60 | 31.05 | 31.60 | 31.60 | 0.32% | 126,056 |
| Feb 23, 2026 | 31.30 | 31.60 | 31.20 | 31.50 | 31.50 | 0.96% | 154,826 |
| Feb 11, 2026 | 30.95 | 31.30 | 30.40 | 31.20 | 31.20 | 0.81% | 94,216 |
| Feb 10, 2026 | 31.50 | 31.75 | 30.90 | 30.95 | 30.95 | -2.21% | 148,619 |
| Feb 9, 2026 | 30.10 | 31.70 | 30.00 | 31.65 | 31.65 | 5.85% | 274,095 |
| Feb 6, 2026 | 30.20 | 30.20 | 29.70 | 29.90 | 29.90 | -0.99% | 327,250 |
| Feb 5, 2026 | 28.40 | 30.20 | 28.40 | 30.20 | 30.20 | 6.53% | 466,343 |
| Feb 4, 2026 | 28.35 | 28.55 | 28.15 | 28.35 | 28.35 | 0.35% | 77,814 |
| Feb 3, 2026 | 28.45 | 28.80 | 28.20 | 28.25 | 28.25 | -0.70% | 170,038 |
| Feb 2, 2026 | 28.00 | 28.75 | 28.00 | 28.45 | 28.45 | 2.34% | 211,788 |
| Jan 30, 2026 | 28.10 | 28.20 | 27.80 | 27.80 | 27.80 | -0.54% | 319,966 |
| Jan 29, 2026 | 27.65 | 28.10 | 27.30 | 27.95 | 27.95 | 0.90% | 280,183 |
| Jan 28, 2026 | 23.10 | 28.65 | 23.00 | 27.70 | 27.70 | 19.91% | 662,525 |
| Jan 27, 2026 | 21.95 | 23.45 | 21.95 | 23.10 | 23.10 | 8.71% | 669,177 |
| Jan 26, 2026 | 20.65 | 22.10 | 20.65 | 21.25 | 21.25 | 0.71% | 300,514 |
| Jan 23, 2026 | 20.70 | 21.10 | 20.45 | 21.10 | 21.10 | 3.43% | 51,600 |
| Jan 22, 2026 | 20.80 | 21.10 | 20.40 | 20.40 | 20.40 | -2.63% | 110,344 |
| Jan 21, 2026 | 21.00 | 21.10 | 20.80 | 20.95 | 20.95 | -0.24% | 176,002 |
| Jan 20, 2026 | 20.90 | 21.50 | 20.75 | 21.00 | 21.00 | 0.48% | 107,440 |
| Jan 19, 2026 | 21.20 | 21.20 | 20.60 | 20.90 | 20.90 | 1.70% | 46,002 |
| Jan 16, 2026 | 21.80 | 21.80 | 20.55 | 20.55 | 20.55 | -5.30% | 190,300 |
| Jan 15, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.70 | 0.93% | 93,550 |
| Jan 14, 2026 | 21.30 | 22.10 | 21.20 | 21.50 | 21.50 | 0.94% | 66,025 |
| Jan 13, 2026 | 20.60 | 22.65 | 20.60 | 21.30 | 21.30 | 3.40% | 244,276 |
| Jan 12, 2026 | 20.10 | 21.10 | 20.00 | 20.60 | 20.60 | -0.72% | 186,882 |
| Jan 9, 2026 | 19.05 | 20.75 | 18.70 | 20.75 | 20.75 | 7.24% | 122,056 |
| Jan 8, 2026 | 19.50 | 19.90 | 19.00 | 19.35 | 19.35 | -1.78% | 184,354 |
| Jan 7, 2026 | 20.90 | 20.90 | 19.20 | 19.70 | 19.70 | -8.58% | 321,258 |
| Jan 6, 2026 | 21.90 | 21.90 | 20.30 | 21.55 | 21.55 | -1.60% | 200,166 |
| Jan 5, 2026 | 21.50 | 22.10 | 21.50 | 21.90 | 21.90 | 1.86% | 212,290 |
| Jan 2, 2026 | 21.00 | 22.45 | 21.00 | 21.50 | 21.50 | 2.38% | 300,301 |
| Dec 31, 2025 | 20.90 | 21.80 | 20.70 | 21.00 | 21.00 | 2.19% | 338,072 |
| Dec 30, 2025 | 19.70 | 21.60 | 19.70 | 20.55 | 20.55 | 3.79% | 235,820 |
| Dec 29, 2025 | 19.10 | 20.90 | 19.10 | 19.80 | 19.80 | 1.54% | 393,484 |
| Dec 26, 2025 | 17.00 | 19.70 | 17.00 | 19.50 | 19.50 | 12.72% | 424,844 |
| Dec 24, 2025 | 17.10 | 17.30 | 16.90 | 17.30 | 17.30 | 0.29% | 130,000 |
| Dec 23, 2025 | 17.05 | 17.40 | 17.05 | 17.25 | 17.25 | -0.86% | 37,007 |
| Dec 22, 2025 | 17.45 | 17.45 | 17.00 | 17.40 | 17.40 | -0.29% | 30,100 |
| Dec 19, 2025 | 17.05 | 17.45 | 16.95 | 17.45 | 17.45 | 2.35% | 31,201 |
| Dec 18, 2025 | 17.10 | 17.10 | 17.00 | 17.05 | 17.05 | -2.01% | 107,130 |
| Dec 17, 2025 | 17.80 | 17.80 | 17.30 | 17.40 | 17.40 | -1.14% | 33,101 |
| Dec 16, 2025 | 17.50 | 18.25 | 17.20 | 17.60 | 17.60 | 1.73% | 113,434 |
| Dec 15, 2025 | 17.65 | 17.65 | 17.20 | 17.30 | 17.30 | - | 23,001 |
| Dec 12, 2025 | 17.45 | 17.75 | 17.30 | 17.30 | 17.30 | 0.29% | 79,430 |
| Dec 11, 2025 | 17.30 | 17.40 | 17.00 | 17.25 | 17.25 | -2.54% | 33,959 |
| Dec 10, 2025 | 17.75 | 17.85 | 17.35 | 17.70 | 17.70 | -2.75% | 25,632 |
| Dec 9, 2025 | 18.60 | 18.60 | 17.75 | 18.20 | 18.20 | -2.15% | 54,201 |
| Dec 8, 2025 | 18.65 | 18.65 | 18.10 | 18.60 | 18.60 | - | 10,498 |
| Dec 5, 2025 | 18.60 | 18.60 | 18.20 | 18.60 | 18.60 | - | 4,501 |
| Dec 4, 2025 | 18.90 | 18.90 | 18.55 | 18.60 | 18.60 | -1.59% | 22,201 |
| Dec 3, 2025 | 18.90 | 18.90 | 18.40 | 18.90 | 18.90 | - | 21,302 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.50 | 18.90 | 18.90 | -0.53% | 15,102 |
| Dec 1, 2025 | 19.15 | 19.15 | 18.65 | 19.00 | 19.00 | -0.78% | 2,002 |
| Nov 28, 2025 | 18.30 | 20.10 | 18.20 | 19.15 | 19.15 | 4.64% | 152,003 |
| Nov 27, 2025 | 18.30 | 18.30 | 17.95 | 18.30 | 18.30 | - | 9,501 |
| Nov 26, 2025 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 3.98% | 29,860 |
| Nov 25, 2025 | 17.70 | 18.00 | 17.50 | 17.60 | 17.60 | -2.22% | 27,000 |
| Nov 24, 2025 | 17.80 | 18.00 | 17.25 | 18.00 | 18.00 | 1.12% | 50,700 |