Higgstec Inc. (TPEX:5220)
Taiwan
· Delayed Price · Currency is TWD 20.30
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Higgstec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | - | 24,022 |
| Apr 28, 2026 | 20.40 | 20.40 | 19.95 | 20.30 | 20.30 | -0.25% | 20,135 |
| Apr 27, 2026 | 20.55 | 20.55 | 19.75 | 20.35 | 20.35 | -0.73% | 61,241 |
| Apr 24, 2026 | 20.50 | 20.85 | 20.40 | 20.50 | 20.50 | - | 32,033 |
| Apr 23, 2026 | 21.00 | 21.05 | 20.20 | 20.50 | 20.50 | -2.38% | 104,334 |
| Apr 22, 2026 | 20.65 | 21.00 | 20.40 | 21.00 | 21.00 | 2.19% | 140,564 |
| Apr 21, 2026 | 20.55 | 20.70 | 20.45 | 20.55 | 20.55 | -0.96% | 68,080 |
| Apr 20, 2026 | 20.25 | 20.80 | 20.25 | 20.75 | 20.75 | 2.47% | 145,478 |
| Apr 17, 2026 | 20.00 | 20.35 | 20.00 | 20.25 | 20.25 | 0.25% | 26,035 |
| Apr 16, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.25% | 23,039 |
| Apr 15, 2026 | 20.45 | 20.45 | 19.95 | 19.95 | 19.95 | -2.44% | 67,140 |
| Apr 14, 2026 | 21.25 | 21.25 | 20.30 | 20.45 | 20.45 | 1.49% | 124,045 |
| Apr 13, 2026 | 19.85 | 20.15 | 19.80 | 20.15 | 20.15 | 1.77% | 128,062 |
| Apr 10, 2026 | 19.30 | 19.85 | 19.30 | 19.80 | 19.80 | 2.59% | 130,678 |
| Apr 9, 2026 | 19.25 | 19.30 | 19.10 | 19.30 | 19.30 | 0.26% | 26,782 |
| Apr 8, 2026 | 19.50 | 19.50 | 19.10 | 19.25 | 19.25 | 1.58% | 12,449 |
| Apr 7, 2026 | 19.30 | 19.45 | 18.95 | 18.95 | 18.95 | -1.30% | 22,527 |
| Apr 2, 2026 | 18.95 | 19.20 | 18.95 | 19.20 | 19.20 | -0.52% | 6,023 |
| Apr 1, 2026 | 19.60 | 19.60 | 19.05 | 19.30 | 19.30 | 1.31% | 3,767 |
| Mar 31, 2026 | 19.40 | 19.40 | 18.85 | 19.05 | 19.05 | 0.53% | 24,147 |
| Mar 30, 2026 | 19.00 | 19.00 | 18.90 | 18.95 | 18.95 | -0.26% | 21,129 |
| Mar 27, 2026 | 19.35 | 19.45 | 18.90 | 19.00 | 19.00 | -0.26% | 9,013 |
| Mar 26, 2026 | 19.05 | 19.45 | 19.05 | 19.05 | 19.05 | - | 24,207 |
| Mar 25, 2026 | 19.15 | 19.15 | 18.70 | 19.05 | 19.05 | -0.52% | 51,772 |
| Mar 24, 2026 | 19.30 | 19.30 | 19.00 | 19.15 | 19.15 | -0.78% | 18,242 |
| Mar 23, 2026 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | -0.52% | 6,092 |
| Mar 20, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.40 | -0.26% | 24,576 |
| Mar 19, 2026 | 19.35 | 19.45 | 19.20 | 19.45 | 19.45 | -0.26% | 32,071 |
| Mar 18, 2026 | 19.25 | 19.50 | 19.25 | 19.50 | 19.50 | -0.76% | 30,315 |
| Mar 17, 2026 | 19.75 | 19.80 | 19.35 | 19.65 | 19.65 | -1.26% | 61,580 |
| Mar 16, 2026 | 19.95 | 19.95 | 19.70 | 19.90 | 19.90 | -0.25% | 30,098 |
| Mar 13, 2026 | 19.60 | 20.90 | 19.60 | 19.95 | 19.95 | 0.76% | 75,046 |
| Mar 12, 2026 | 19.90 | 19.90 | 19.50 | 19.80 | 19.80 | 0.51% | 98,382 |
| Mar 11, 2026 | 19.60 | 21.15 | 19.50 | 19.70 | 19.70 | 2.34% | 804,846 |
| Mar 10, 2026 | 19.45 | 19.45 | 19.10 | 19.25 | 19.25 | 0.26% | 80,264 |
| Mar 9, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -2.78% | 71,103 |
| Mar 6, 2026 | 20.10 | 20.10 | 19.70 | 19.75 | 19.75 | -0.25% | 32,156 |
| Mar 5, 2026 | 19.20 | 19.95 | 19.20 | 19.80 | 19.80 | 3.66% | 78,215 |
| Mar 4, 2026 | 19.05 | 19.50 | 19.00 | 19.10 | 19.10 | -2.30% | 69,402 |
| Mar 3, 2026 | 19.75 | 20.05 | 19.55 | 19.55 | 19.55 | -0.26% | 64,791 |
| Mar 2, 2026 | 19.05 | 19.75 | 19.05 | 19.60 | 19.60 | -0.25% | 45,545 |
| Feb 26, 2026 | 19.50 | 19.65 | 19.25 | 19.65 | 19.65 | 0.26% | 113,250 |
| Feb 25, 2026 | 20.05 | 20.05 | 19.30 | 19.60 | 19.60 | -1.01% | 216,987 |
| Feb 24, 2026 | 19.05 | 20.15 | 18.70 | 19.80 | 19.80 | 3.94% | 110,791 |
| Feb 23, 2026 | 18.80 | 19.05 | 18.75 | 19.05 | 19.05 | 1.60% | 80,429 |
| Feb 11, 2026 | 19.15 | 19.40 | 18.70 | 18.75 | 18.75 | -2.09% | 126,434 |
| Feb 10, 2026 | 20.50 | 20.95 | 19.05 | 19.15 | 19.15 | -3.28% | 684,835 |
| Feb 9, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 10.00% | 273,931 |
| Feb 6, 2026 | 18.10 | 18.10 | 17.50 | 18.00 | 18.00 | -1.91% | 68,394 |
| Feb 5, 2026 | 18.00 | 18.35 | 17.95 | 18.35 | 18.35 | 1.10% | 8,083 |
| Feb 4, 2026 | 18.50 | 19.10 | 18.15 | 18.15 | 18.15 | 0.28% | 123,473 |
| Feb 3, 2026 | 18.00 | 18.15 | 17.70 | 18.10 | 18.10 | 1.12% | 32,031 |
| Feb 2, 2026 | 18.50 | 18.70 | 17.85 | 17.90 | 17.90 | -1.65% | 41,044 |
| Jan 30, 2026 | 18.00 | 18.40 | 18.00 | 18.20 | 18.20 | - | 21,797 |
| Jan 29, 2026 | 18.40 | 18.45 | 18.15 | 18.20 | 18.20 | -2.15% | 35,036 |
| Jan 28, 2026 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | 1.09% | 23,182 |
| Jan 27, 2026 | 18.45 | 18.45 | 18.25 | 18.40 | 18.40 | -0.27% | 23,456 |
| Jan 26, 2026 | 18.45 | 18.85 | 18.25 | 18.45 | 18.45 | 1.37% | 113,121 |
| Jan 23, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 38,129 |
| Jan 22, 2026 | 18.45 | 18.50 | 18.05 | 18.10 | 18.10 | -0.82% | 95,534 |
| Jan 21, 2026 | 18.50 | 18.85 | 18.10 | 18.25 | 18.25 | -2.14% | 102,055 |
| Jan 20, 2026 | 18.35 | 19.65 | 18.35 | 18.65 | 18.65 | 4.19% | 784,098 |
| Jan 19, 2026 | 17.50 | 18.10 | 17.50 | 17.90 | 17.90 | 2.29% | 59,252 |
| Jan 16, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 24,565 |
| Jan 15, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 0.28% | 34,206 |
| Jan 14, 2026 | 17.45 | 17.65 | 17.35 | 17.55 | 17.55 | 0.57% | 41,183 |
| Jan 13, 2026 | 17.40 | 18.10 | 17.20 | 17.45 | 17.45 | 1.75% | 120,074 |
| Jan 12, 2026 | 17.45 | 17.45 | 17.10 | 17.15 | 17.15 | -0.29% | 34,284 |
| Jan 9, 2026 | 17.45 | 17.70 | 17.10 | 17.20 | 17.20 | -1.43% | 95,215 |
| Jan 8, 2026 | 18.10 | 18.10 | 17.45 | 17.45 | 17.45 | -3.59% | 118,688 |
| Jan 7, 2026 | 19.60 | 19.60 | 18.10 | 18.10 | 18.10 | -6.94% | 569,442 |
| Jan 6, 2026 | 18.00 | 19.45 | 18.00 | 19.45 | 19.45 | 9.89% | 1,066,825 |
| Jan 5, 2026 | 17.45 | 17.70 | 17.30 | 17.70 | 17.70 | 1.72% | 19,130 |
| Jan 2, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | 1.46% | 15,061 |
| Dec 31, 2025 | 17.10 | 17.60 | 17.05 | 17.15 | 17.15 | 0.29% | 28,257 |
| Dec 30, 2025 | 17.25 | 17.25 | 17.10 | 17.10 | 17.10 | -0.87% | 22,192 |
| Dec 29, 2025 | 17.80 | 17.80 | 17.10 | 17.25 | 17.25 | -0.29% | 17,001 |
| Dec 26, 2025 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | -0.86% | 13,011 |
| Dec 24, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -1.69% | 12,249 |
| Dec 23, 2025 | 17.80 | 17.85 | 17.60 | 17.75 | 17.75 | 0.28% | 11,509 |
| Dec 22, 2025 | 17.70 | 17.80 | 17.65 | 17.70 | 17.70 | -0.28% | 15,010 |
| Dec 19, 2025 | 17.90 | 17.90 | 17.50 | 17.75 | 17.75 | 1.14% | 15,211 |
| Dec 18, 2025 | 17.85 | 17.85 | 17.55 | 17.55 | 17.55 | - | 6,000 |
| Dec 17, 2025 | 17.75 | 17.90 | 17.50 | 17.55 | 17.55 | -1.13% | 16,309 |
| Dec 16, 2025 | 17.55 | 17.75 | 17.35 | 17.75 | 17.75 | - | 5,002 |
| Dec 15, 2025 | 17.00 | 17.85 | 17.00 | 17.75 | 17.75 | 0.85% | 6,000 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.45 | 17.60 | 17.60 | 1.44% | 12,007 |
| Dec 11, 2025 | 17.65 | 17.70 | 17.35 | 17.35 | 17.35 | -0.86% | 25,000 |
| Dec 10, 2025 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | -1.69% | 12,059 |
| Dec 9, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 1.14% | 6,269 |
| Dec 8, 2025 | 17.85 | 18.00 | 17.60 | 17.60 | 17.60 | -1.12% | 6,075 |
| Dec 5, 2025 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 2.30% | 75,000 |
| Dec 4, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 11,040 |
| Dec 3, 2025 | 17.45 | 17.45 | 17.15 | 17.20 | 17.20 | -1.43% | 32,055 |
| Dec 2, 2025 | 17.50 | 17.50 | 17.40 | 17.45 | 17.45 | -0.85% | 13,264 |
| Dec 1, 2025 | 17.55 | 17.60 | 17.50 | 17.60 | 17.60 | -1.12% | 20,677 |
| Nov 28, 2025 | 17.70 | 17.80 | 17.45 | 17.80 | 17.80 | - | 20,237 |
| Nov 27, 2025 | 17.90 | 18.25 | 17.55 | 17.80 | 17.80 | 0.85% | 30,841 |
| Nov 26, 2025 | 19.05 | 19.70 | 17.65 | 17.65 | 17.65 | -1.67% | 820,977 |
| Nov 25, 2025 | 17.65 | 17.95 | 17.50 | 17.95 | 17.95 | 1.41% | 21,174 |