Hyweb Technology Co., Ltd. (TPEX:5212)
Taiwan
· Delayed Price · Currency is TWD 47.40
-0.30 (-0.63%)
Apr 29, 2026, 1:30 PM CST
Hyweb Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 47.70 | 47.70 | 46.80 | 47.40 | 47.40 | -0.63% | 8,195 |
| Apr 28, 2026 | 46.70 | 47.70 | 46.60 | 47.70 | 47.70 | 1.81% | 38,965 |
| Apr 27, 2026 | 47.75 | 47.75 | 46.85 | 46.85 | 46.85 | -1.99% | 6,270 |
| Apr 24, 2026 | 47.80 | 47.85 | 47.25 | 47.80 | 47.80 | -0.10% | 10,946 |
| Apr 23, 2026 | 48.20 | 48.20 | 47.35 | 47.85 | 47.85 | -1.14% | 20,839 |
| Apr 22, 2026 | 48.00 | 48.40 | 47.75 | 48.40 | 48.40 | 0.83% | 37,799 |
| Apr 21, 2026 | 48.00 | 48.00 | 47.50 | 48.00 | 48.00 | - | 13,721 |
| Apr 20, 2026 | 48.20 | 48.20 | 47.40 | 48.00 | 48.00 | -0.41% | 39,514 |
| Apr 17, 2026 | 48.00 | 48.20 | 47.80 | 48.20 | 48.20 | -0.10% | 46,724 |
| Apr 16, 2026 | 48.50 | 48.90 | 48.05 | 48.25 | 48.25 | -1.23% | 41,020 |
| Apr 15, 2026 | 49.10 | 49.10 | 47.60 | 48.85 | 48.85 | -0.41% | 31,160 |
| Apr 14, 2026 | 49.05 | 49.25 | 49.00 | 49.05 | 49.05 | -0.61% | 14,546 |
| Apr 13, 2026 | 49.10 | 49.95 | 48.75 | 49.35 | 49.35 | 0.30% | 26,692 |
| Apr 10, 2026 | 49.95 | 49.95 | 48.90 | 49.20 | 49.20 | -1.01% | 37,045 |
| Apr 9, 2026 | 50.70 | 50.90 | 49.55 | 49.70 | 49.70 | -2.36% | 63,485 |
| Apr 8, 2026 | 51.50 | 51.80 | 49.85 | 50.90 | 50.90 | -11.79% | 156,238 |
| Apr 7, 2026 | 56.80 | 57.70 | 56.00 | 57.70 | 53.45 | 3.78% | 284,673 |
| Apr 2, 2026 | 54.70 | 56.20 | 54.70 | 55.60 | 51.50 | 2.02% | 90,610 |
| Apr 1, 2026 | 55.30 | 55.30 | 54.30 | 54.50 | 50.48 | 1.49% | 53,191 |
| Mar 31, 2026 | 53.90 | 54.50 | 53.70 | 53.70 | 49.74 | -0.37% | 48,151 |
| Mar 30, 2026 | 52.90 | 54.20 | 52.80 | 53.90 | 49.93 | 1.89% | 55,588 |
| Mar 27, 2026 | 53.90 | 53.90 | 52.80 | 52.90 | 49.00 | -1.86% | 94,363 |
| Mar 26, 2026 | 54.00 | 54.50 | 53.90 | 53.90 | 49.93 | - | 27,417 |
| Mar 25, 2026 | 54.00 | 54.80 | 53.90 | 53.90 | 49.93 | 0.19% | 7,524 |
| Mar 24, 2026 | 55.30 | 55.30 | 53.80 | 53.80 | 49.84 | -0.19% | 11,176 |
| Mar 23, 2026 | 54.90 | 54.90 | 53.90 | 53.90 | 49.93 | -2.00% | 22,336 |
| Mar 20, 2026 | 56.30 | 56.30 | 53.30 | 55.00 | 50.95 | 0.55% | 89,548 |
| Mar 19, 2026 | 54.70 | 55.70 | 54.40 | 54.70 | 50.67 | - | 29,227 |
| Mar 18, 2026 | 54.60 | 54.80 | 54.20 | 54.70 | 50.67 | 0.37% | 11,555 |
| Mar 17, 2026 | 54.00 | 55.00 | 54.00 | 54.50 | 50.48 | 0.93% | 54,537 |
| Mar 16, 2026 | 54.00 | 54.90 | 53.30 | 54.00 | 50.02 | 1.31% | 41,392 |
| Mar 13, 2026 | 53.00 | 53.70 | 53.00 | 53.30 | 49.37 | 0.57% | 19,428 |
| Mar 12, 2026 | 53.90 | 53.90 | 52.20 | 53.00 | 49.09 | - | 23,105 |
| Mar 11, 2026 | 53.20 | 53.20 | 52.00 | 53.00 | 49.09 | - | 19,176 |
| Mar 10, 2026 | 51.70 | 53.20 | 51.50 | 53.00 | 49.09 | 2.51% | 64,645 |
| Mar 9, 2026 | 52.00 | 52.00 | 51.70 | 51.70 | 47.89 | -1.52% | 2,011 |
| Mar 6, 2026 | 52.80 | 52.80 | 52.40 | 52.50 | 48.63 | 1.94% | 4,015 |
| Mar 5, 2026 | 52.70 | 52.70 | 50.80 | 51.50 | 47.71 | -2.09% | 10,064 |
| Mar 4, 2026 | 50.30 | 52.60 | 50.30 | 52.60 | 48.72 | 2.53% | 7,463 |
| Mar 3, 2026 | 50.60 | 51.30 | 50.10 | 51.30 | 47.52 | 0.20% | 15,056 |
| Mar 2, 2026 | 51.00 | 52.40 | 51.00 | 51.20 | 47.43 | -1.16% | 14,019 |
| Feb 26, 2026 | 51.30 | 51.90 | 51.30 | 51.80 | 47.98 | - | 13,154 |
| Feb 25, 2026 | 51.80 | 52.80 | 51.80 | 51.80 | 47.98 | -0.38% | 10,136 |
| Feb 24, 2026 | 50.30 | 52.00 | 50.30 | 52.00 | 48.17 | - | 10,239 |
| Feb 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 48.17 | - | 5,018 |
| Feb 11, 2026 | 49.80 | 52.50 | 49.80 | 52.00 | 48.17 | -1.33% | 56,064 |
| Feb 10, 2026 | 51.60 | 52.70 | 51.60 | 52.70 | 48.82 | - | 14,254 |
| Feb 9, 2026 | 51.70 | 52.70 | 51.70 | 52.70 | 48.82 | 1.93% | 16,180 |
| Feb 6, 2026 | 52.00 | 52.00 | 51.10 | 51.70 | 47.89 | -0.58% | 13,042 |
| Feb 5, 2026 | 53.50 | 53.50 | 52.00 | 52.00 | 48.17 | - | 5,384 |
| Feb 4, 2026 | 52.30 | 52.30 | 51.40 | 52.00 | 48.17 | - | 6,150 |
| Feb 3, 2026 | 52.30 | 52.30 | 52.00 | 52.00 | 48.17 | 0.58% | 12,102 |
| Feb 2, 2026 | 52.80 | 52.80 | 51.50 | 51.70 | 47.89 | -2.08% | 45,006 |
| Jan 30, 2026 | 53.80 | 53.80 | 52.30 | 52.80 | 48.91 | 0.96% | 19,111 |
| Jan 29, 2026 | 52.10 | 53.30 | 52.10 | 52.30 | 48.45 | -0.95% | 10,331 |
| Jan 28, 2026 | 52.80 | 52.90 | 52.80 | 52.80 | 48.91 | 1.15% | 14,268 |
| Jan 27, 2026 | 53.40 | 53.40 | 52.20 | 52.20 | 48.35 | - | 5,485 |
| Jan 26, 2026 | 52.10 | 52.20 | 51.90 | 52.20 | 48.35 | 0.19% | 10,094 |
| Jan 23, 2026 | 52.60 | 52.60 | 51.90 | 52.10 | 48.26 | -0.19% | 17,791 |
| Jan 22, 2026 | 52.60 | 53.10 | 52.10 | 52.20 | 48.35 | 0.19% | 19,165 |
| Jan 21, 2026 | 53.20 | 53.70 | 51.90 | 52.10 | 48.26 | -1.70% | 32,197 |
| Jan 20, 2026 | 54.40 | 54.40 | 53.00 | 53.00 | 49.09 | -0.75% | 10,149 |
| Jan 19, 2026 | 53.30 | 53.80 | 53.30 | 53.40 | 49.47 | -0.93% | 26,430 |
| Jan 16, 2026 | 55.60 | 55.60 | 53.90 | 53.90 | 49.93 | -1.82% | 14,348 |
| Jan 15, 2026 | 56.00 | 56.00 | 54.90 | 54.90 | 50.85 | -1.26% | 10,082 |
| Jan 14, 2026 | 56.10 | 56.10 | 54.80 | 55.60 | 51.50 | 2.02% | 16,013 |
| Jan 13, 2026 | 55.60 | 55.60 | 54.50 | 54.50 | 50.48 | -1.80% | 42,394 |
| Jan 12, 2026 | 56.10 | 56.30 | 55.00 | 55.50 | 51.41 | 4.91% | 90,114 |
| Jan 9, 2026 | 52.90 | 53.10 | 52.40 | 52.90 | 49.00 | -0.56% | 16,889 |
| Jan 8, 2026 | 53.00 | 53.20 | 51.40 | 53.20 | 49.28 | -0.19% | 14,160 |
| Jan 7, 2026 | 54.00 | 54.00 | 53.00 | 53.30 | 49.37 | 1.52% | 8,783 |
| Jan 6, 2026 | 53.70 | 53.70 | 51.90 | 52.50 | 48.63 | 0.57% | 6,059 |
| Jan 5, 2026 | 53.10 | 53.10 | 52.00 | 52.20 | 48.35 | -1.88% | 34,293 |
| Jan 2, 2026 | 51.70 | 53.90 | 51.70 | 53.20 | 49.28 | 2.90% | 24,728 |
| Dec 31, 2025 | 51.70 | 52.10 | 50.80 | 51.70 | 47.89 | -0.96% | 15,078 |
| Dec 30, 2025 | 52.30 | 52.30 | 52.20 | 52.20 | 48.35 | -0.19% | 2,347 |
| Dec 29, 2025 | 52.60 | 53.10 | 52.30 | 52.30 | 48.45 | 0.58% | 19,387 |
| Dec 26, 2025 | 52.50 | 52.50 | 51.30 | 52.00 | 48.17 | -1.52% | 30,494 |
| Dec 24, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 48.91 | -0.19% | 6,031 |
| Dec 23, 2025 | 53.40 | 53.40 | 52.90 | 52.90 | 49.00 | - | 14,001 |
| Dec 22, 2025 | 53.10 | 53.10 | 52.90 | 52.90 | 49.00 | -0.19% | 9,130 |
| Dec 19, 2025 | 52.50 | 53.40 | 52.50 | 53.00 | 49.09 | 0.19% | 9,401 |
| Dec 18, 2025 | 52.80 | 53.40 | 52.70 | 52.90 | 49.00 | 0.19% | 8,285 |
| Dec 17, 2025 | 53.10 | 53.80 | 52.80 | 52.80 | 48.91 | -0.38% | 41,245 |
| Dec 16, 2025 | 54.80 | 54.80 | 53.00 | 53.00 | 49.09 | -3.11% | 35,082 |
| Dec 15, 2025 | 54.50 | 55.30 | 54.50 | 54.70 | 50.67 | 0.37% | 10,988 |
| Dec 12, 2025 | 54.70 | 54.80 | 54.30 | 54.50 | 50.48 | -0.37% | 11,933 |
| Dec 11, 2025 | 54.60 | 54.80 | 54.40 | 54.70 | 50.67 | 0.18% | 31,294 |
| Dec 10, 2025 | 53.00 | 55.10 | 52.90 | 54.60 | 50.58 | 3.41% | 32,533 |
| Dec 9, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 48.91 | - | 2,022 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.50 | 52.80 | 48.91 | -1.31% | 14,260 |
| Dec 5, 2025 | 53.50 | 53.50 | 53.10 | 53.50 | 49.56 | -0.56% | 3,082 |
| Dec 4, 2025 | 52.80 | 53.80 | 52.50 | 53.80 | 49.84 | 1.51% | 15,100 |
| Dec 3, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 49.09 | -0.19% | 2,031 |
| Dec 2, 2025 | 53.00 | 53.20 | 52.80 | 53.10 | 49.19 | 0.95% | 13,140 |
| Dec 1, 2025 | 53.20 | 53.20 | 52.10 | 52.60 | 48.72 | 1.74% | 17,305 |
| Nov 28, 2025 | 51.00 | 54.90 | 51.00 | 51.70 | 47.89 | 1.37% | 30,144 |
| Nov 27, 2025 | 51.70 | 51.70 | 50.80 | 51.00 | 47.24 | 0.20% | 9,230 |
| Nov 26, 2025 | 50.80 | 51.00 | 50.60 | 50.90 | 47.15 | -0.78% | 13,494 |
| Nov 25, 2025 | 51.00 | 51.30 | 50.50 | 51.30 | 47.52 | -0.77% | 19,101 |