Highlight Tech Corp. (TPEX:6208)
Taiwan
· Delayed Price · Currency is TWD 79.50
-2.40 (-2.93%)
Apr 29, 2026, 11:10 AM CST
Highlight Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.50 | 84.50 | 81.50 | 81.90 | 81.90 | -1.92% | 582,163 |
| Apr 27, 2026 | 85.00 | 86.50 | 81.80 | 83.50 | 83.50 | 0.48% | 626,921 |
| Apr 24, 2026 | 90.50 | 92.00 | 82.00 | 83.10 | 83.10 | -6.21% | 1,357,948 |
| Apr 23, 2026 | 89.00 | 90.60 | 78.50 | 88.60 | 88.60 | 7.39% | 2,549,394 |
| Apr 22, 2026 | 76.90 | 82.50 | 76.90 | 82.50 | 82.50 | 10.00% | 1,780,369 |
| Apr 21, 2026 | 74.50 | 75.30 | 73.10 | 75.00 | 75.00 | 0.67% | 538,031 |
| Apr 20, 2026 | 76.90 | 77.40 | 74.40 | 74.50 | 74.50 | -0.67% | 1,377,200 |
| Apr 17, 2026 | 75.40 | 77.70 | 73.40 | 75.00 | 75.00 | -0.53% | 2,834,475 |
| Apr 16, 2026 | 75.00 | 75.40 | 73.00 | 75.40 | 75.40 | 9.91% | 5,605,544 |
| Apr 15, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 9.94% | 803,345 |
| Apr 14, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 9.86% | 917,097 |
| Apr 13, 2026 | 53.70 | 58.50 | 53.70 | 56.80 | 56.80 | 3.27% | 586,334 |
| Apr 10, 2026 | 55.00 | 55.80 | 52.30 | 55.00 | 55.00 | 0.36% | 592,651 |
| Apr 9, 2026 | 56.30 | 56.60 | 53.60 | 54.80 | 54.80 | -3.18% | 648,029 |
| Apr 8, 2026 | 58.20 | 60.90 | 55.10 | 56.60 | 56.60 | -1.74% | 2,205,505 |
| Apr 7, 2026 | 53.00 | 57.60 | 52.30 | 57.60 | 57.60 | 9.92% | 2,469,198 |
| Apr 2, 2026 | 48.30 | 52.40 | 48.00 | 52.40 | 52.40 | 9.97% | 1,078,847 |
| Apr 1, 2026 | 48.50 | 48.50 | 47.40 | 47.65 | 47.65 | 0.53% | 55,993 |
| Mar 31, 2026 | 47.30 | 47.50 | 46.90 | 47.40 | 47.40 | -0.21% | 76,674 |
| Mar 30, 2026 | 48.00 | 48.00 | 47.05 | 47.50 | 47.50 | -0.11% | 62,298 |
| Mar 27, 2026 | 47.70 | 48.00 | 47.00 | 47.55 | 47.55 | -0.31% | 55,980 |
| Mar 26, 2026 | 48.80 | 48.80 | 47.70 | 47.70 | 47.70 | -1.34% | 104,606 |
| Mar 25, 2026 | 47.90 | 48.65 | 47.85 | 48.35 | 48.35 | 2.00% | 124,107 |
| Mar 24, 2026 | 48.50 | 48.50 | 47.00 | 47.40 | 47.40 | -0.21% | 34,841 |
| Mar 23, 2026 | 48.40 | 48.40 | 47.00 | 47.50 | 47.50 | -1.86% | 28,216 |
| Mar 20, 2026 | 48.40 | 48.60 | 47.95 | 48.40 | 48.40 | 0.21% | 152,955 |
| Mar 19, 2026 | 48.45 | 48.45 | 47.50 | 48.30 | 48.30 | -0.31% | 52,414 |
| Mar 18, 2026 | 48.60 | 48.60 | 46.80 | 48.45 | 48.45 | -0.31% | 123,087 |
| Mar 17, 2026 | 48.30 | 49.50 | 48.30 | 48.60 | 48.60 | 2.97% | 126,127 |
| Mar 16, 2026 | 46.40 | 47.35 | 46.30 | 47.20 | 47.20 | 2.83% | 145,484 |
| Mar 13, 2026 | 45.55 | 45.90 | 45.50 | 45.90 | 45.90 | 0.11% | 125,778 |
| Mar 12, 2026 | 46.20 | 46.35 | 45.50 | 45.85 | 45.85 | -0.11% | 50,556 |
| Mar 11, 2026 | 46.10 | 46.10 | 45.25 | 45.90 | 45.90 | 1.44% | 103,306 |
| Mar 10, 2026 | 45.75 | 47.00 | 45.25 | 45.25 | 45.25 | -0.55% | 188,727 |
| Mar 9, 2026 | 43.60 | 45.90 | 43.60 | 45.50 | 45.50 | -1.09% | 88,359 |
| Mar 6, 2026 | 46.00 | 46.20 | 45.70 | 46.00 | 46.00 | -0.11% | 37,002 |
| Mar 5, 2026 | 45.85 | 46.50 | 45.85 | 46.05 | 46.05 | 0.44% | 61,726 |
| Mar 4, 2026 | 45.90 | 46.45 | 45.20 | 45.85 | 45.85 | -0.76% | 38,116 |
| Mar 3, 2026 | 46.60 | 46.70 | 45.80 | 46.20 | 46.20 | 0.33% | 91,971 |
| Mar 2, 2026 | 46.00 | 46.20 | 45.50 | 46.05 | 46.05 | 0.11% | 95,028 |
| Feb 26, 2026 | 45.35 | 46.05 | 45.20 | 46.00 | 46.00 | 0.88% | 146,933 |
| Feb 25, 2026 | 46.00 | 46.30 | 45.60 | 45.60 | 45.60 | - | 63,428 |
| Feb 24, 2026 | 45.50 | 45.80 | 45.10 | 45.60 | 45.60 | 0.11% | 95,214 |
| Feb 23, 2026 | 45.40 | 45.65 | 45.00 | 45.55 | 45.55 | 1.67% | 88,159 |
| Feb 11, 2026 | 45.20 | 45.20 | 44.65 | 44.80 | 44.80 | -0.44% | 93,366 |
| Feb 10, 2026 | 45.00 | 45.15 | 44.60 | 45.00 | 45.00 | - | 63,868 |
| Feb 9, 2026 | 44.90 | 45.90 | 44.90 | 45.00 | 45.00 | 1.01% | 127,237 |
| Feb 6, 2026 | 44.45 | 44.75 | 44.30 | 44.55 | 44.55 | 0.22% | 81,138 |
| Feb 5, 2026 | 44.80 | 45.00 | 44.30 | 44.45 | 44.45 | -0.78% | 61,835 |
| Feb 4, 2026 | 44.90 | 44.95 | 44.00 | 44.80 | 44.80 | -0.33% | 70,638 |
| Feb 3, 2026 | 44.80 | 45.60 | 44.70 | 44.95 | 44.95 | 0.78% | 60,481 |
| Feb 2, 2026 | 44.40 | 44.60 | 43.60 | 44.60 | 44.60 | 0.45% | 94,414 |
| Jan 30, 2026 | 44.50 | 45.15 | 43.60 | 44.40 | 44.40 | 0.11% | 238,585 |
| Jan 29, 2026 | 44.00 | 44.50 | 44.00 | 44.35 | 44.35 | 0.91% | 70,190 |
| Jan 28, 2026 | 43.25 | 43.95 | 43.20 | 43.95 | 43.95 | 1.62% | 71,253 |
| Jan 27, 2026 | 43.50 | 43.65 | 43.10 | 43.25 | 43.25 | -1.14% | 46,232 |
| Jan 26, 2026 | 43.70 | 43.95 | 43.30 | 43.75 | 43.75 | 0.11% | 46,021 |
| Jan 23, 2026 | 43.20 | 44.80 | 43.20 | 43.70 | 43.70 | 0.23% | 39,260 |
| Jan 22, 2026 | 43.50 | 44.55 | 43.30 | 43.60 | 43.60 | 0.93% | 18,671 |
| Jan 21, 2026 | 43.80 | 43.95 | 43.00 | 43.20 | 43.20 | -2.48% | 69,354 |
| Jan 20, 2026 | 44.70 | 44.70 | 44.30 | 44.30 | 44.30 | -0.89% | 32,454 |
| Jan 19, 2026 | 44.00 | 45.25 | 44.00 | 44.70 | 44.70 | -0.45% | 54,256 |
| Jan 16, 2026 | 45.80 | 45.80 | 44.50 | 44.90 | 44.90 | - | 36,825 |
| Jan 15, 2026 | 44.90 | 44.95 | 44.50 | 44.90 | 44.90 | - | 8,836 |
| Jan 14, 2026 | 44.75 | 44.95 | 44.60 | 44.90 | 44.90 | 0.34% | 28,177 |
| Jan 13, 2026 | 45.05 | 45.05 | 44.25 | 44.75 | 44.75 | -0.67% | 46,978 |
| Jan 12, 2026 | 45.40 | 46.50 | 44.50 | 45.05 | 45.05 | -0.77% | 58,682 |
| Jan 9, 2026 | 45.05 | 45.60 | 44.70 | 45.40 | 45.40 | 0.78% | 52,741 |
| Jan 8, 2026 | 45.05 | 45.80 | 44.90 | 45.05 | 45.05 | - | 80,314 |
| Jan 7, 2026 | 43.60 | 45.05 | 43.60 | 45.05 | 45.05 | 3.33% | 59,601 |
| Jan 6, 2026 | 44.00 | 44.00 | 43.60 | 43.60 | 43.60 | -0.11% | 26,451 |
| Jan 5, 2026 | 44.90 | 44.90 | 43.65 | 43.65 | 43.65 | -3.22% | 61,548 |
| Jan 2, 2026 | 45.00 | 45.50 | 44.85 | 45.10 | 45.10 | -0.22% | 23,952 |
| Dec 31, 2025 | 45.60 | 45.60 | 45.15 | 45.20 | 45.20 | -0.88% | 35,958 |
| Dec 30, 2025 | 44.40 | 45.80 | 44.40 | 45.60 | 45.60 | 2.82% | 76,274 |
| Dec 29, 2025 | 45.20 | 45.55 | 44.20 | 44.35 | 44.35 | -1.22% | 81,832 |
| Dec 26, 2025 | 44.75 | 45.00 | 44.50 | 44.90 | 44.90 | 0.22% | 76,220 |
| Dec 24, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | 5,292 |
| Dec 23, 2025 | 44.80 | 44.90 | 44.70 | 44.80 | 44.80 | -1.10% | 24,045 |
| Dec 22, 2025 | 44.70 | 45.50 | 44.50 | 45.30 | 45.30 | 1.46% | 33,168 |
| Dec 19, 2025 | 45.80 | 45.80 | 44.65 | 44.65 | 44.65 | 0.11% | 14,284 |
| Dec 18, 2025 | 45.30 | 45.30 | 44.55 | 44.60 | 44.60 | -1.55% | 35,322 |
| Dec 17, 2025 | 46.30 | 46.50 | 45.30 | 45.30 | 45.30 | -2.16% | 46,554 |
| Dec 16, 2025 | 47.20 | 47.65 | 46.30 | 46.30 | 46.30 | -1.70% | 24,525 |
| Dec 15, 2025 | 47.05 | 47.45 | 46.05 | 47.10 | 47.10 | 0.53% | 77,220 |
| Dec 12, 2025 | 47.95 | 47.95 | 46.55 | 46.85 | 46.85 | -0.32% | 102,621 |
| Dec 11, 2025 | 48.80 | 48.80 | 47.00 | 47.00 | 47.00 | -1.67% | 172,554 |
| Dec 10, 2025 | 45.65 | 49.80 | 45.65 | 47.80 | 47.80 | 5.05% | 427,488 |
| Dec 9, 2025 | 46.60 | 47.85 | 45.40 | 45.50 | 45.50 | 0.11% | 480,879 |
| Dec 8, 2025 | 41.55 | 45.45 | 41.55 | 45.45 | 45.45 | 9.92% | 354,511 |
| Dec 5, 2025 | 41.15 | 41.65 | 41.15 | 41.35 | 41.35 | -2.01% | 22,370 |
| 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 |