Skip to main content
Higgstec Inc. (TPEX:5220)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
19.25
+0.05 (0.26%)
At close: Mar 10, 2026

Higgstec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202619.4519.4519.1019.2519.250.26%80,264
Mar 9, 202619.0019.2019.0019.2019.20-2.78%71,103
Mar 6, 202620.1020.1019.7019.7519.75-0.25%32,156
Mar 5, 202619.2019.9519.2019.8019.803.66%78,215
Mar 4, 202619.0519.5019.0019.1019.10-2.30%69,402
Mar 3, 202619.7520.0519.5519.5519.55-0.26%64,791
Mar 2, 202619.0519.7519.0519.6019.60-0.25%45,545
Feb 26, 202619.5019.6519.2519.6519.650.26%113,250
Feb 25, 202620.0520.0519.3019.6019.60-1.01%216,987
Feb 24, 202619.0520.1518.7019.8019.803.94%110,791
Feb 23, 202618.8019.0518.7519.0519.051.60%80,429
Feb 11, 202619.1519.4018.7018.7518.75-2.09%126,434
Feb 10, 202620.5020.9519.0519.1519.15-3.28%684,835
Feb 9, 202619.8019.8019.8019.8019.8010.00%273,931
Feb 6, 202618.1018.1017.5018.0018.00-1.91%68,394
Feb 5, 202618.0018.3517.9518.3518.351.10%8,083
Feb 4, 202618.5019.1018.1518.1518.150.28%123,473
Feb 3, 202618.0018.1517.7018.1018.101.12%32,031
Feb 2, 202618.5018.7017.8517.9017.90-1.65%41,044
Jan 30, 202618.0018.4018.0018.2018.20-21,797
Jan 29, 202618.4018.4518.1518.2018.20-2.15%35,036
Jan 28, 202618.6018.6018.3018.6018.601.09%23,182
Jan 27, 202618.4518.4518.2518.4018.40-0.27%23,456
Jan 26, 202618.4518.8518.2518.4518.451.37%113,121
Jan 23, 202618.1018.2018.0018.2018.200.55%38,129
Jan 22, 202618.4518.5018.0518.1018.10-0.82%95,534
Jan 21, 202618.5018.8518.1018.2518.25-2.14%102,055
Jan 20, 202618.3519.6518.3518.6518.654.19%784,098
Jan 19, 202617.5018.1017.5017.9017.902.29%59,252
Jan 16, 202617.6017.6017.4017.5017.50-0.57%24,565
Jan 15, 202617.4017.6017.4017.6017.600.28%34,206
Jan 14, 202617.4517.6517.3517.5517.550.57%41,183
Jan 13, 202617.4018.1017.2017.4517.451.75%120,074
Jan 12, 202617.4517.4517.1017.1517.15-0.29%34,284
Jan 9, 202617.4517.7017.1017.2017.20-1.43%95,215
Jan 8, 202618.1018.1017.4517.4517.45-3.59%118,688
Jan 7, 202619.6019.6018.1018.1018.10-6.94%569,442
Jan 6, 202618.0019.4518.0019.4519.459.89%1,066,825
Jan 5, 202617.4517.7017.3017.7017.701.72%19,130
Jan 2, 202617.5017.6017.4017.4017.401.46%15,061
Dec 31, 202517.1017.6017.0517.1517.150.29%28,257
Dec 30, 202517.2517.2517.1017.1017.10-0.87%22,192
Dec 29, 202517.8017.8017.1017.2517.25-0.29%17,001
Dec 26, 202517.4017.4017.2017.3017.30-0.86%13,011
Dec 24, 202517.5017.5017.4517.4517.45-1.69%12,249
Dec 23, 202517.8017.8517.6017.7517.750.28%11,509
Dec 22, 202517.7017.8017.6517.7017.70-0.28%15,010
Dec 19, 202517.9017.9017.5017.7517.751.14%15,211
Dec 18, 202517.8517.8517.5517.5517.55-6,000
Dec 17, 202517.7517.9017.5017.5517.55-1.13%16,309
Dec 16, 202517.5517.7517.3517.7517.75-5,002
Dec 15, 202517.0017.8517.0017.7517.750.85%6,000
Dec 12, 202517.9017.9017.4517.6017.601.44%12,007
Dec 11, 202517.6517.7017.3517.3517.35-0.86%25,000
Dec 10, 202517.4017.5017.3017.5017.50-1.69%12,059
Dec 9, 202517.6018.0017.6017.8017.801.14%6,269
Dec 8, 202517.8518.0017.6017.6017.60-1.12%6,075
Dec 5, 202517.2017.8017.2017.8017.802.30%75,000
Dec 4, 202517.2017.5017.2017.4017.401.16%11,040
Dec 3, 202517.4517.4517.1517.2017.20-1.43%32,055
Dec 2, 202517.5017.5017.4017.4517.45-0.85%13,264
Dec 1, 202517.5517.6017.5017.6017.60-1.12%20,677
Nov 28, 202517.7017.8017.4517.8017.80-20,237
Nov 27, 202517.9018.2517.5517.8017.800.85%30,841
Nov 26, 202519.0519.7017.6517.6517.65-1.67%820,977
Nov 25, 202517.6517.9517.5017.9517.951.41%21,174
Nov 24, 202517.7517.7517.5017.7017.701.14%6,027
Nov 21, 202517.1017.5016.8517.5017.500.29%45,527
Nov 20, 202517.2517.4517.2017.4517.451.45%26,011
Nov 19, 202517.4517.9516.9517.2017.20-4.18%13,393
Nov 18, 202517.8017.9517.3517.9517.95-0.83%33,495
Nov 17, 202517.9518.1017.8518.1018.100.56%10,234
Nov 14, 202518.0018.2518.0018.0018.00-1.91%17,213
Nov 13, 202518.1518.3518.1018.3518.350.27%25,000
Nov 12, 202518.1018.3018.1018.3018.300.83%18,000
Nov 11, 202518.3018.3518.1518.1518.15-0.82%23,015
Nov 10, 202518.1018.3018.0018.3018.301.39%9,138
Nov 7, 202518.1018.2518.0518.0518.05-1.63%10,167
Nov 6, 202518.3018.3518.0518.3518.350.27%22,110
Nov 5, 202518.4518.4518.3018.3018.30-1.08%12,130
Nov 4, 202518.5518.6018.4518.5018.50-0.27%15,040
Nov 3, 202518.6018.8018.5518.5518.55-0.27%6,020
Oct 31, 202518.7518.7518.6018.6018.60-0.80%8,450
Oct 30, 202518.9518.9518.7518.7518.75-0.79%6,012
Oct 29, 202519.0019.0018.8018.9018.90-0.53%15,073
Oct 28, 202518.9519.0018.9519.0019.00-1.04%5,000
Oct 27, 202519.2019.2018.9019.2019.201.32%20,000
Oct 23, 202518.8518.9518.8518.9518.950.26%2,226
Oct 22, 202518.8019.0018.8018.9018.90-12,021
Oct 21, 202518.9019.1018.8518.9018.90-1.82%32,015
Oct 20, 202518.9519.4018.9519.2519.250.52%13,264
Oct 17, 202519.2019.2519.1519.1519.15-0.52%15,351
Oct 16, 202519.6519.6519.0519.2519.25-2.53%81,585
Oct 15, 202519.8019.8019.7519.7519.75-1.50%5,000
Oct 14, 202520.0020.3019.8520.0520.051.01%36,015
Oct 13, 202519.3519.9019.3519.8519.85-0.75%24,011
Oct 9, 202519.8520.0019.7520.0020.00-12,065
Oct 8, 202520.0020.0020.0020.0020.00-7,063
Oct 7, 202519.9520.0019.7520.0020.00-0.50%36,201
Oct 3, 202520.0020.2020.0020.1020.10-6,034