Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan
· Delayed Price · Currency is TWD 53.00
+1.30 (2.51%)
Mar 10, 2026, 1:30 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 51.70 | -1.52% | 2,011 |
| Mar 6, 2026 | 52.80 | 52.80 | 52.40 | 52.50 | 52.50 | 1.94% | 4,015 |
| Mar 5, 2026 | 52.70 | 52.70 | 50.80 | 51.50 | 51.50 | -2.09% | 10,064 |
| Mar 4, 2026 | 50.30 | 52.60 | 50.30 | 52.60 | 52.60 | 2.53% | 7,463 |
| Mar 3, 2026 | 50.60 | 51.30 | 50.10 | 51.30 | 51.30 | 0.20% | 15,056 |
| Mar 2, 2026 | 51.00 | 52.40 | 51.00 | 51.20 | 51.20 | -1.16% | 14,019 |
| Feb 26, 2026 | 51.30 | 51.90 | 51.30 | 51.80 | 51.80 | - | 13,154 |
| Feb 25, 2026 | 51.80 | 52.80 | 51.80 | 51.80 | 51.80 | -0.38% | 10,136 |
| Feb 24, 2026 | 50.30 | 52.00 | 50.30 | 52.00 | 52.00 | - | 10,239 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 5,018 |
| Feb 11, 2026 | 49.80 | 52.50 | 49.80 | 52.00 | 52.00 | -1.33% | 56,064 |
| Feb 10, 2026 | 51.60 | 52.70 | 51.60 | 52.70 | 52.70 | - | 14,254 |
| Feb 9, 2026 | 51.70 | 52.70 | 51.70 | 52.70 | 52.70 | 1.93% | 16,180 |
| Feb 6, 2026 | 52.00 | 52.00 | 51.10 | 51.70 | 51.70 | -0.58% | 13,042 |
| Feb 5, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 52.00 | - | 5,384 |
| Feb 4, 2026 | 52.30 | 52.30 | 51.40 | 52.00 | 52.00 | - | 6,150 |
| Feb 3, 2026 | 52.30 | 52.30 | 52.00 | 52.00 | 52.00 | 0.58% | 12,102 |
| Feb 2, 2026 | 52.80 | 52.80 | 51.50 | 51.70 | 51.70 | -2.08% | 45,006 |
| Jan 30, 2026 | 53.80 | 53.80 | 52.30 | 52.80 | 52.80 | 0.96% | 19,111 |
| Jan 29, 2026 | 52.10 | 53.30 | 52.10 | 52.30 | 52.30 | -0.95% | 10,331 |
| Jan 28, 2026 | 52.80 | 52.90 | 52.80 | 52.80 | 52.80 | 1.15% | 14,268 |
| Jan 27, 2026 | 53.40 | 53.40 | 52.20 | 52.20 | 52.20 | - | 5,485 |
| Jan 26, 2026 | 52.10 | 52.20 | 51.90 | 52.20 | 52.20 | 0.19% | 10,094 |
| Jan 23, 2026 | 52.60 | 52.60 | 51.90 | 52.10 | 52.10 | -0.19% | 17,791 |
| Jan 22, 2026 | 52.60 | 53.10 | 52.10 | 52.20 | 52.20 | 0.19% | 19,165 |
| Jan 21, 2026 | 53.20 | 53.70 | 51.90 | 52.10 | 52.10 | -1.70% | 32,197 |
| Jan 20, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 53.00 | -0.75% | 10,149 |
| Jan 19, 2026 | 53.30 | 53.80 | 53.30 | 53.40 | 53.40 | -0.93% | 26,430 |
| Jan 16, 2026 | 55.60 | 55.60 | 53.90 | 53.90 | 53.90 | -1.82% | 14,348 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.90 | 54.90 | 54.90 | -1.26% | 10,082 |
| Jan 14, 2026 | 56.10 | 56.10 | 54.80 | 55.60 | 55.60 | 2.02% | 16,013 |
| Jan 13, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 54.50 | -1.80% | 42,394 |
| Jan 12, 2026 | 56.10 | 56.30 | 55.00 | 55.50 | 55.50 | 4.91% | 90,114 |
| Jan 9, 2026 | 52.90 | 53.10 | 52.40 | 52.90 | 52.90 | -0.56% | 16,889 |
| Jan 8, 2026 | 53.00 | 53.20 | 51.40 | 53.20 | 53.20 | -0.19% | 14,160 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.00 | 53.30 | 53.30 | 1.52% | 8,783 |
| Jan 6, 2026 | 53.70 | 53.70 | 51.90 | 52.50 | 52.50 | 0.57% | 6,059 |
| Jan 5, 2026 | 53.10 | 53.10 | 52.00 | 52.20 | 52.20 | -1.88% | 34,293 |
| Jan 2, 2026 | 51.70 | 53.90 | 51.70 | 53.20 | 53.20 | 2.90% | 24,728 |
| Dec 31, 2025 | 51.70 | 52.10 | 50.80 | 51.70 | 51.70 | -0.96% | 15,078 |
| Dec 30, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | -0.19% | 2,347 |
| Dec 29, 2025 | 52.60 | 53.10 | 52.30 | 52.30 | 52.30 | 0.58% | 19,387 |
| Dec 26, 2025 | 52.50 | 52.50 | 51.30 | 52.00 | 52.00 | -1.52% | 30,494 |
| Dec 24, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | -0.19% | 6,031 |
| Dec 23, 2025 | 53.40 | 53.40 | 52.90 | 52.90 | 52.90 | - | 14,001 |
| Dec 22, 2025 | 53.10 | 53.10 | 52.90 | 52.90 | 52.90 | -0.19% | 9,130 |
| Dec 19, 2025 | 52.50 | 53.40 | 52.50 | 53.00 | 53.00 | 0.19% | 9,401 |
| Dec 18, 2025 | 52.80 | 53.40 | 52.70 | 52.90 | 52.90 | 0.19% | 8,285 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.80 | 52.80 | 52.80 | -0.38% | 41,245 |
| Dec 16, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 53.00 | -3.11% | 35,082 |
| Dec 15, 2025 | 54.50 | 55.30 | 54.50 | 54.70 | 54.70 | 0.37% | 10,988 |
| Dec 12, 2025 | 54.70 | 54.80 | 54.30 | 54.50 | 54.50 | -0.37% | 11,933 |
| Dec 11, 2025 | 54.60 | 54.80 | 54.40 | 54.70 | 54.70 | 0.18% | 31,294 |
| Dec 10, 2025 | 53.00 | 55.10 | 52.90 | 54.60 | 54.60 | 3.41% | 32,533 |
| Dec 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | 2,022 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | -1.31% | 14,260 |
| Dec 5, 2025 | 53.50 | 53.50 | 53.10 | 53.50 | 53.50 | -0.56% | 3,082 |
| Dec 4, 2025 | 52.80 | 53.80 | 52.50 | 53.80 | 53.80 | 1.51% | 15,100 |
| Dec 3, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | -0.19% | 2,031 |
| Dec 2, 2025 | 53.00 | 53.20 | 52.80 | 53.10 | 53.10 | 0.95% | 13,140 |
| Dec 1, 2025 | 53.20 | 53.20 | 52.10 | 52.60 | 52.60 | 1.74% | 17,305 |
| Nov 28, 2025 | 51.00 | 54.90 | 51.00 | 51.70 | 51.70 | 1.37% | 30,144 |
| Nov 27, 2025 | 51.70 | 51.70 | 50.80 | 51.00 | 51.00 | 0.20% | 9,230 |
| Nov 26, 2025 | 50.80 | 51.00 | 50.60 | 50.90 | 50.90 | -0.78% | 13,494 |
| Nov 25, 2025 | 51.00 | 51.30 | 50.50 | 51.30 | 51.30 | -0.77% | 19,101 |
| Nov 24, 2025 | 50.90 | 51.80 | 50.90 | 51.70 | 51.70 | 2.38% | 22,644 |
| Nov 21, 2025 | 49.20 | 51.30 | 49.10 | 50.50 | 50.50 | -0.20% | 27,125 |
| Nov 20, 2025 | 50.50 | 52.90 | 50.50 | 50.60 | 50.60 | 0.20% | 55,578 |
| Nov 19, 2025 | 53.60 | 53.60 | 50.50 | 50.50 | 50.50 | -5.78% | 64,537 |
| Nov 18, 2025 | 57.70 | 60.50 | 53.00 | 53.60 | 53.60 | -2.55% | 439,444 |
| Nov 17, 2025 | 54.90 | 55.00 | 54.80 | 55.00 | 55.00 | 10.00% | 148,211 |
| Nov 14, 2025 | 49.85 | 51.00 | 49.80 | 50.00 | 50.00 | 2.35% | 74,347 |
| Nov 13, 2025 | 48.85 | 49.00 | 48.75 | 48.85 | 48.85 | -1.01% | 6,110 |
| Nov 12, 2025 | 49.50 | 49.50 | 48.70 | 49.35 | 49.35 | 2.60% | 13,006 |
| Nov 11, 2025 | 49.00 | 49.00 | 48.05 | 48.10 | 48.10 | 1.05% | 10,054 |
| Nov 10, 2025 | 47.90 | 47.90 | 47.60 | 47.60 | 47.60 | -0.73% | 10,064 |
| Nov 7, 2025 | 48.05 | 48.05 | 47.95 | 47.95 | 47.95 | - | 6,000 |
| Nov 6, 2025 | 48.50 | 48.50 | 47.15 | 47.95 | 47.95 | -1.13% | 4,011 |
| Nov 5, 2025 | 49.45 | 49.45 | 48.50 | 48.50 | 48.50 | 0.83% | 5,062 |
| Nov 4, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 0.31% | 3,000 |
| Nov 3, 2025 | 48.45 | 48.45 | 47.95 | 47.95 | 47.95 | -1.13% | 2,039 |
| Oct 31, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 3,251 |
| Oct 30, 2025 | 48.50 | 48.50 | 48.30 | 48.50 | 48.50 | 0.21% | 8,593 |
| Oct 29, 2025 | 49.50 | 49.50 | 48.40 | 48.40 | 48.40 | -0.51% | 7,061 |
| Oct 28, 2025 | 47.60 | 49.00 | 47.60 | 48.65 | 48.65 | 2.31% | 33,005 |
| Oct 27, 2025 | 47.65 | 49.00 | 47.50 | 47.55 | 47.55 | - | 37,028 |
| Oct 23, 2025 | 47.35 | 48.00 | 47.20 | 47.55 | 47.55 | -1.35% | 14,203 |
| Oct 22, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.21% | 1,004 |
| Oct 21, 2025 | 48.00 | 48.10 | 47.30 | 48.10 | 48.10 | 0.21% | 4,006 |
| Oct 20, 2025 | 49.90 | 49.90 | 48.00 | 48.00 | 48.00 | -1.03% | 2,254 |
| Oct 17, 2025 | 49.00 | 49.00 | 48.35 | 48.50 | 48.50 | -1.02% | 6,004 |
| Oct 16, 2025 | 49.05 | 49.10 | 48.25 | 49.00 | 49.00 | -0.10% | 16,383 |
| Oct 15, 2025 | 49.00 | 49.15 | 49.00 | 49.05 | 49.05 | 0.10% | 7,252 |
| Oct 14, 2025 | 50.30 | 50.30 | 48.20 | 49.00 | 49.00 | -1.51% | 9,377 |
| Oct 13, 2025 | 49.00 | 50.50 | 49.00 | 49.75 | 49.75 | 1.22% | 28,453 |
| Oct 9, 2025 | 48.05 | 49.45 | 48.00 | 49.15 | 49.15 | 5.02% | 27,635 |
| Oct 8, 2025 | 46.35 | 46.80 | 46.00 | 46.80 | 46.80 | -1.06% | 33,986 |
| Oct 7, 2025 | 46.20 | 48.90 | 46.20 | 47.30 | 47.30 | -1.15% | 82,064 |
| Oct 3, 2025 | 48.00 | 48.00 | 47.85 | 47.85 | 47.85 | 0.10% | 2,172 |
| Oct 2, 2025 | 48.85 | 49.45 | 47.75 | 47.80 | 47.80 | -1.75% | 91,197 |