Highlight Tech Corp. (TPEX:6208)
Taiwan
· Delayed Price · Currency is TWD 41.35
-0.85 (-2.01%)
Dec 5, 2025, 1:30 PM CST
Highlight Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.15 | 41.55 | 41.15 | 41.55 | - | -1.54% | 1,110 |
| Dec 4, 2025 | 41.60 | 42.25 | 41.60 | 42.20 | 42.20 | 0.84% | 26,950 |
| Dec 3, 2025 | 41.45 | 42.00 | 41.45 | 41.85 | 41.85 | -0.83% | 43,220 |
| Dec 2, 2025 | 42.35 | 42.35 | 41.85 | 42.20 | 42.20 | -0.12% | 17,180 |
| Dec 1, 2025 | 44.25 | 44.25 | 42.10 | 42.25 | 42.25 | - | 37,163 |
| Nov 28, 2025 | 42.50 | 42.90 | 42.15 | 42.25 | 42.25 | 1.20% | 48,237 |
| Nov 27, 2025 | 42.40 | 42.50 | 41.70 | 41.75 | 41.75 | -0.48% | 11,934 |
| Nov 26, 2025 | 42.20 | 43.00 | 41.00 | 41.95 | 41.95 | -1.64% | 202,234 |
| Nov 25, 2025 | 43.40 | 43.40 | 42.60 | 42.65 | 42.65 | -1.61% | 5,901 |
| Nov 24, 2025 | 41.40 | 43.35 | 41.40 | 43.35 | 43.35 | 4.58% | 76,412 |
| Nov 21, 2025 | 40.85 | 41.45 | 40.80 | 41.45 | 41.45 | 1.10% | 42,287 |
| Nov 20, 2025 | 41.50 | 41.95 | 41.00 | 41.00 | 41.00 | 1.11% | 28,340 |
| Nov 19, 2025 | 41.20 | 41.20 | 40.15 | 40.55 | 40.55 | -1.10% | 46,076 |
| Nov 18, 2025 | 42.30 | 42.30 | 40.60 | 41.00 | 41.00 | -1.91% | 47,017 |
| Nov 17, 2025 | 43.20 | 43.20 | 41.60 | 41.80 | 41.80 | -3.24% | 89,242 |
| Nov 14, 2025 | 43.00 | 43.75 | 42.95 | 43.20 | 43.20 | -0.92% | 66,060 |
| Nov 13, 2025 | 44.00 | 44.00 | 43.10 | 43.60 | 43.60 | - | 38,507 |
| Nov 12, 2025 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -1.36% | 24,438 |
| Nov 11, 2025 | 43.30 | 45.00 | 43.30 | 44.20 | 44.20 | 2.20% | 115,192 |
| Nov 10, 2025 | 41.65 | 44.00 | 41.65 | 43.25 | 43.25 | 4.47% | 102,489 |
| Nov 7, 2025 | 41.75 | 42.00 | 41.00 | 41.40 | 41.40 | -0.84% | 86,777 |
| Nov 6, 2025 | 42.40 | 42.40 | 40.55 | 41.75 | 41.75 | -1.76% | 89,724 |
| Nov 5, 2025 | 41.60 | 42.70 | 41.50 | 42.50 | 42.50 | -0.35% | 95,895 |
| Nov 4, 2025 | 43.05 | 43.05 | 42.60 | 42.65 | 42.65 | -0.93% | 69,894 |
| Nov 3, 2025 | 44.00 | 44.00 | 42.60 | 43.05 | 43.05 | -2.16% | 93,246 |
| Oct 31, 2025 | 44.00 | 44.25 | 44.00 | 44.00 | 44.00 | -0.34% | 32,520 |
| Oct 30, 2025 | 44.05 | 44.20 | 44.00 | 44.15 | 44.15 | 0.23% | 43,926 |
| Oct 29, 2025 | 43.90 | 44.30 | 43.85 | 44.05 | 44.05 | 0.23% | 42,948 |
| Oct 28, 2025 | 44.50 | 44.50 | 43.80 | 43.95 | 43.95 | -1.24% | 32,301 |
| Oct 27, 2025 | 45.00 | 45.00 | 44.00 | 44.50 | 44.50 | 0.45% | 30,873 |
| Oct 23, 2025 | 44.80 | 44.80 | 44.20 | 44.30 | 44.30 | -0.67% | 25,573 |
| Oct 22, 2025 | 44.55 | 44.90 | 44.50 | 44.60 | 44.60 | -0.67% | 22,387 |
| Oct 21, 2025 | 44.70 | 44.90 | 44.45 | 44.90 | 44.90 | 0.45% | 44,679 |
| Oct 20, 2025 | 44.50 | 44.70 | 44.40 | 44.70 | 44.70 | 0.45% | 34,057 |
| Oct 17, 2025 | 44.20 | 44.50 | 44.20 | 44.50 | 44.50 | 0.68% | 30,668 |
| Oct 16, 2025 | 44.30 | 44.65 | 44.00 | 44.20 | 44.20 | -0.67% | 62,660 |
| Oct 15, 2025 | 44.35 | 44.60 | 44.00 | 44.50 | 44.50 | 0.11% | 25,412 |
| Oct 14, 2025 | 44.30 | 45.75 | 44.30 | 44.45 | 44.45 | -1.22% | 128,131 |
| Oct 13, 2025 | 45.25 | 45.25 | 43.80 | 45.00 | 45.00 | -2.28% | 45,383 |
| Oct 9, 2025 | 47.95 | 47.95 | 45.65 | 46.05 | 46.05 | -2.54% | 173,449 |
| Oct 8, 2025 | 47.85 | 48.05 | 47.00 | 47.25 | 47.25 | -1.05% | 37,483 |
| Oct 7, 2025 | 47.50 | 49.00 | 47.30 | 47.75 | 47.75 | 1.38% | 48,743 |
| Oct 3, 2025 | 47.95 | 48.00 | 47.00 | 47.10 | 47.10 | -1.77% | 48,207 |
| Oct 2, 2025 | 48.25 | 48.40 | 47.90 | 47.95 | 47.95 | -1.03% | 63,048 |
| Oct 1, 2025 | 48.50 | 48.75 | 48.40 | 48.45 | 48.45 | -0.10% | 22,818 |
| Sep 30, 2025 | 48.75 | 48.80 | 48.45 | 48.50 | 48.50 | 0.83% | 46,379 |
| Sep 26, 2025 | 48.55 | 48.55 | 48.10 | 48.10 | 48.10 | -0.93% | 19,457 |
| Sep 25, 2025 | 48.90 | 49.20 | 48.50 | 48.55 | 48.55 | -0.61% | 39,473 |
| Sep 24, 2025 | 49.00 | 49.00 | 48.80 | 48.85 | 48.85 | -0.31% | 12,527 |
| Sep 23, 2025 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | -0.61% | 29,958 |
| Sep 22, 2025 | 49.20 | 49.70 | 49.20 | 49.30 | 49.30 | 1.23% | 45,699 |
| Sep 19, 2025 | 48.85 | 49.20 | 48.70 | 48.70 | 48.70 | 0.31% | 25,710 |
| Sep 18, 2025 | 48.30 | 49.15 | 48.30 | 48.55 | 48.55 | 0.62% | 40,259 |
| Sep 17, 2025 | 48.30 | 48.40 | 48.10 | 48.25 | 48.25 | -0.10% | 49,891 |
| Sep 16, 2025 | 48.60 | 48.90 | 48.30 | 48.30 | 48.30 | -0.82% | 72,330 |
| Sep 15, 2025 | 49.50 | 49.60 | 48.55 | 48.70 | 48.70 | -2.40% | 68,201 |
| Sep 12, 2025 | 50.00 | 50.10 | 49.75 | 49.90 | 49.90 | -0.40% | 52,561 |
| Sep 11, 2025 | 51.40 | 51.40 | 50.10 | 50.10 | 50.10 | -2.15% | 63,100 |
| Sep 10, 2025 | 51.90 | 51.90 | 51.00 | 51.20 | 51.20 | - | 36,113 |
| Sep 9, 2025 | 50.10 | 51.90 | 50.00 | 51.20 | 51.20 | 2.40% | 83,967 |
| Sep 8, 2025 | 49.75 | 50.40 | 49.75 | 50.00 | 50.00 | 0.20% | 46,654 |
| Sep 5, 2025 | 50.30 | 50.30 | 49.90 | 49.90 | 49.90 | -0.60% | 78,546 |
| Sep 4, 2025 | 50.00 | 51.00 | 50.00 | 50.20 | 50.20 | 0.40% | 58,869 |
| Sep 3, 2025 | 48.95 | 50.00 | 48.95 | 50.00 | 50.00 | -0.40% | 97,427 |
| Sep 2, 2025 | 51.10 | 51.10 | 50.20 | 50.20 | 50.20 | -1.76% | 94,670 |
| Sep 1, 2025 | 51.00 | 51.70 | 50.70 | 51.10 | 51.10 | -1.92% | 112,040 |
| Aug 29, 2025 | 53.50 | 53.50 | 52.00 | 52.10 | 52.10 | -0.19% | 58,372 |
| Aug 28, 2025 | 52.10 | 52.50 | 52.00 | 52.20 | 52.20 | 0.38% | 39,120 |
| Aug 27, 2025 | 51.70 | 52.30 | 51.70 | 52.00 | 52.00 | 0.78% | 29,857 |
| Aug 26, 2025 | 51.50 | 51.60 | 51.40 | 51.60 | 51.60 | 0.39% | 36,986 |
| Aug 25, 2025 | 51.10 | 52.00 | 50.90 | 51.40 | 51.40 | 1.58% | 89,464 |
| Aug 22, 2025 | 52.10 | 52.10 | 50.20 | 50.60 | 50.60 | -2.50% | 93,141 |
| Aug 21, 2025 | 51.70 | 52.50 | 51.30 | 51.90 | 51.90 | -0.19% | 78,481 |
| Aug 20, 2025 | 52.30 | 53.50 | 51.90 | 52.00 | 52.00 | -3.70% | 143,677 |
| Aug 19, 2025 | 55.00 | 55.70 | 54.00 | 54.00 | 54.00 | -2.70% | 104,599 |
| Aug 18, 2025 | 56.00 | 56.40 | 55.30 | 55.50 | 55.50 | -0.89% | 175,307 |
| Aug 15, 2025 | 56.10 | 56.20 | 54.70 | 56.00 | 56.00 | 2.56% | 378,589 |
| Aug 14, 2025 | 52.90 | 56.30 | 52.80 | 54.60 | 54.60 | 2.63% | 525,222 |
| Aug 13, 2025 | 53.10 | 54.30 | 51.60 | 53.20 | 53.20 | 1.14% | 297,334 |
| Aug 12, 2025 | 53.30 | 53.30 | 51.70 | 52.60 | 52.60 | -1.13% | 548,629 |
| Aug 11, 2025 | 49.30 | 53.20 | 49.30 | 53.20 | 53.20 | 9.80% | 1,431,296 |
| Aug 8, 2025 | 47.00 | 48.45 | 47.00 | 48.45 | 48.45 | 9.99% | 194,938 |
| Aug 7, 2025 | 44.20 | 44.50 | 44.00 | 44.05 | 44.05 | -0.11% | 45,630 |
| Aug 6, 2025 | 44.10 | 44.20 | 44.00 | 44.10 | 44.10 | - | 18,935 |
| Aug 5, 2025 | 43.55 | 44.15 | 43.50 | 44.10 | 44.10 | 1.26% | 45,682 |
| Aug 4, 2025 | 43.55 | 43.65 | 43.55 | 43.55 | 43.55 | -0.23% | 14,354 |
| Aug 1, 2025 | 43.80 | 43.80 | 43.05 | 43.65 | 43.65 | 0.69% | 12,950 |
| Jul 31, 2025 | 43.45 | 43.60 | 43.35 | 43.35 | 43.35 | -0.23% | 51,632 |
| Jul 30, 2025 | 44.00 | 44.00 | 43.45 | 43.45 | 43.45 | -1.14% | 27,832 |
| Jul 29, 2025 | 44.25 | 44.25 | 43.95 | 43.95 | 43.95 | -1.24% | 10,560 |
| Jul 28, 2025 | 44.60 | 44.90 | 44.45 | 44.50 | 44.50 | 0.11% | 17,579 |
| Jul 25, 2025 | 44.50 | 44.60 | 44.40 | 44.45 | 44.45 | -0.11% | 7,211 |
| Jul 24, 2025 | 44.15 | 44.90 | 44.15 | 44.50 | 44.50 | -0.11% | 8,320 |
| Jul 23, 2025 | 44.65 | 44.65 | 44.55 | 44.55 | 44.55 | 0.56% | 19,404 |
| Jul 22, 2025 | 45.10 | 45.10 | 44.25 | 44.30 | 44.30 | -1.88% | 33,523 |
| Jul 21, 2025 | 45.55 | 45.65 | 45.15 | 45.15 | 45.15 | 0.11% | 15,041 |
| Jul 18, 2025 | 45.95 | 46.00 | 45.10 | 45.10 | 45.10 | -0.99% | 33,768 |
| Jul 17, 2025 | 45.05 | 45.70 | 45.00 | 45.55 | 45.55 | 1.11% | 47,544 |
| Jul 16, 2025 | 45.05 | 45.20 | 45.00 | 45.05 | 45.05 | - | 22,794 |
| Jul 15, 2025 | 45.00 | 45.40 | 44.80 | 45.05 | 45.05 | 1.58% | 27,086 |