Hye Technology Co.,Ltd (TPEX:6877)
Taiwan
· Delayed Price · Currency is TWD 99.00
-11.00 (-10.00%)
Mar 9, 2026, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 99.00 | 100.50 | 99.00 | 99.00 | 99.00 | -10.00% | 222,608 |
| Mar 6, 2026 | 108.00 | 114.00 | 107.00 | 110.00 | 110.00 | -2.22% | 280,469 |
| Mar 5, 2026 | 117.00 | 124.50 | 108.00 | 112.50 | 112.50 | -1.32% | 2,751,034 |
| Mar 4, 2026 | 114.50 | 115.50 | 104.50 | 114.00 | 114.00 | -1.72% | 4,665,739 |
| Mar 3, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 9.95% | 1,134,740 |
| Mar 2, 2026 | 99.80 | 105.50 | 99.30 | 105.50 | 105.50 | 9.90% | 1,645,662 |
| Feb 26, 2026 | 86.70 | 97.30 | 86.70 | 96.00 | 96.00 | 8.47% | 1,661,373 |
| Feb 25, 2026 | 86.30 | 88.50 | 82.10 | 88.50 | 88.50 | 7.01% | 771,878 |
| Feb 24, 2026 | 83.10 | 83.50 | 81.30 | 82.70 | 82.70 | -0.36% | 159,171 |
| Feb 23, 2026 | 81.60 | 83.50 | 81.60 | 83.00 | 83.00 | 1.84% | 95,402 |
| Feb 11, 2026 | 81.00 | 82.10 | 80.20 | 81.50 | 81.50 | - | 162,788 |
| Feb 10, 2026 | 82.20 | 82.50 | 80.20 | 81.50 | 81.50 | -0.85% | 113,607 |
| Feb 9, 2026 | 84.10 | 84.10 | 81.40 | 82.20 | 82.20 | -0.96% | 113,694 |
| Feb 6, 2026 | 81.30 | 83.40 | 79.80 | 83.00 | 83.00 | -2.35% | 281,932 |
| Feb 5, 2026 | 83.80 | 87.80 | 83.80 | 85.00 | 85.00 | 0.12% | 132,785 |
| Feb 4, 2026 | 85.10 | 86.60 | 84.30 | 84.90 | 84.90 | -0.24% | 85,643 |
| Feb 3, 2026 | 85.90 | 88.00 | 85.10 | 85.10 | 85.10 | -0.70% | 130,938 |
| Feb 2, 2026 | 86.50 | 86.50 | 84.50 | 85.70 | 85.70 | -1.61% | 153,383 |
| Jan 30, 2026 | 88.10 | 88.80 | 86.00 | 87.10 | 87.10 | -3.22% | 424,580 |
| Jan 29, 2026 | 90.80 | 91.50 | 87.70 | 90.00 | 90.00 | - | 349,877 |
| Jan 28, 2026 | 90.80 | 90.80 | 88.40 | 90.00 | 90.00 | 0.78% | 236,978 |
| Jan 27, 2026 | 90.50 | 92.70 | 89.30 | 89.30 | 89.30 | - | 397,626 |
| Jan 26, 2026 | 87.90 | 91.80 | 87.80 | 89.30 | 89.30 | 1.71% | 255,333 |
| Jan 23, 2026 | 87.80 | 89.00 | 87.00 | 87.80 | 87.80 | -0.23% | 517,571 |
| Jan 22, 2026 | 87.80 | 89.00 | 87.30 | 88.00 | 88.00 | -0.79% | 120,844 |
| Jan 21, 2026 | 88.50 | 88.70 | 86.50 | 88.70 | 88.70 | 0.23% | 230,202 |
| Jan 20, 2026 | 86.10 | 91.10 | 84.70 | 88.50 | 88.50 | 4.12% | 465,215 |
| Jan 19, 2026 | 86.90 | 86.90 | 85.00 | 85.00 | 85.00 | -1.51% | 77,507 |
| Jan 16, 2026 | 86.30 | 86.50 | 85.40 | 86.30 | 86.30 | 0.35% | 47,691 |
| Jan 15, 2026 | 85.00 | 86.00 | 84.50 | 86.00 | 86.00 | 0.35% | 76,999 |
| Jan 14, 2026 | 85.10 | 86.00 | 85.10 | 85.70 | 85.70 | 0.12% | 41,683 |
| Jan 13, 2026 | 86.90 | 87.00 | 85.40 | 85.60 | 85.60 | -2.06% | 108,042 |
| Jan 12, 2026 | 89.80 | 89.80 | 86.30 | 87.40 | 87.40 | -1.35% | 195,767 |
| Jan 9, 2026 | 89.00 | 89.00 | 87.50 | 88.60 | 88.60 | -0.67% | 111,055 |
| Jan 8, 2026 | 87.30 | 91.40 | 86.90 | 89.20 | 89.20 | 3.00% | 455,085 |
| Jan 7, 2026 | 86.30 | 88.30 | 85.20 | 86.60 | 86.60 | - | 162,802 |
| Jan 6, 2026 | 86.50 | 87.70 | 86.00 | 86.60 | 86.60 | - | 67,423 |
| Jan 5, 2026 | 89.00 | 89.10 | 85.30 | 86.60 | 86.60 | -2.15% | 240,348 |
| Jan 2, 2026 | 87.60 | 89.80 | 87.40 | 88.50 | 88.50 | 1.03% | 558,353 |
| Dec 31, 2025 | 84.90 | 90.00 | 84.90 | 87.60 | 87.60 | 3.18% | 825,323 |
| Dec 30, 2025 | 83.80 | 84.90 | 83.00 | 84.90 | 84.90 | 1.56% | 247,854 |
| Dec 29, 2025 | 84.50 | 85.80 | 83.60 | 83.60 | 83.60 | -0.95% | 86,795 |
| Dec 26, 2025 | 85.00 | 85.00 | 83.80 | 84.40 | 84.40 | -0.12% | 77,521 |
| Dec 24, 2025 | 86.20 | 86.20 | 84.00 | 84.50 | 84.50 | -0.35% | 56,381 |
| Dec 23, 2025 | 85.00 | 86.00 | 84.80 | 84.80 | 84.80 | 0.12% | 99,977 |
| Dec 22, 2025 | 85.30 | 87.10 | 84.70 | 84.70 | 84.70 | -1.51% | 147,616 |
| Dec 19, 2025 | 84.60 | 86.90 | 84.50 | 86.00 | 86.00 | 1.06% | 48,970 |
| Dec 18, 2025 | 85.10 | 85.30 | 83.90 | 85.10 | 85.10 | -0.12% | 283,943 |
| Dec 17, 2025 | 86.70 | 86.90 | 85.00 | 85.20 | 85.20 | -1.73% | 71,845 |
| Dec 16, 2025 | 87.80 | 87.90 | 83.90 | 86.70 | 86.70 | -0.34% | 155,458 |
| Dec 15, 2025 | 87.60 | 87.60 | 86.50 | 87.00 | 87.00 | -0.80% | 25,653 |
| Dec 12, 2025 | 87.60 | 89.20 | 87.60 | 87.70 | 87.70 | 0.80% | 100,512 |
| Dec 11, 2025 | 85.20 | 87.90 | 85.20 | 87.00 | 87.00 | 2.11% | 112,707 |
| Dec 10, 2025 | 88.00 | 88.00 | 84.50 | 85.20 | 85.20 | -1.05% | 230,323 |
| Dec 9, 2025 | 86.30 | 87.00 | 85.70 | 86.10 | 86.10 | -1.60% | 139,428 |
| Dec 8, 2025 | 87.90 | 88.00 | 85.00 | 87.50 | 87.50 | -0.34% | 63,643 |
| Dec 5, 2025 | 89.50 | 89.80 | 87.00 | 87.80 | 87.80 | -0.79% | 130,971 |
| Dec 4, 2025 | 90.40 | 90.40 | 87.60 | 88.50 | 88.50 | -0.90% | 196,102 |
| Dec 3, 2025 | 89.80 | 89.90 | 88.70 | 89.30 | 89.30 | 1.02% | 58,751 |
| Dec 2, 2025 | 89.50 | 89.50 | 88.30 | 88.40 | 88.40 | -0.67% | 49,024 |
| Dec 1, 2025 | 89.80 | 89.90 | 88.00 | 89.00 | 89.00 | -1.00% | 127,273 |
| Nov 28, 2025 | 85.60 | 91.10 | 85.30 | 89.90 | 89.90 | 6.77% | 536,937 |
| Nov 27, 2025 | 84.10 | 84.30 | 83.00 | 84.20 | 84.20 | 0.84% | 108,369 |
| Nov 26, 2025 | 83.40 | 85.60 | 83.30 | 83.50 | 83.50 | 0.36% | 218,352 |
| Nov 25, 2025 | 82.70 | 83.20 | 81.30 | 83.20 | 83.20 | 3.10% | 58,099 |
| Nov 24, 2025 | 82.00 | 82.00 | 80.40 | 80.70 | 80.70 | 0.88% | 54,850 |
| Nov 21, 2025 | 81.10 | 81.80 | 79.00 | 80.00 | 80.00 | -1.84% | 116,997 |
| Nov 20, 2025 | 81.30 | 81.60 | 80.10 | 81.50 | 81.50 | 1.12% | 75,691 |
| Nov 19, 2025 | 81.60 | 83.80 | 78.30 | 80.60 | 80.60 | -1.23% | 586,351 |
| Nov 18, 2025 | 83.70 | 83.70 | 80.00 | 81.60 | 81.60 | -2.51% | 216,053 |
| Nov 17, 2025 | 84.20 | 84.20 | 83.00 | 83.70 | 83.70 | -0.36% | 115,162 |
| Nov 14, 2025 | 84.50 | 84.50 | 83.20 | 84.00 | 84.00 | -0.71% | 141,031 |
| Nov 13, 2025 | 84.00 | 84.60 | 83.00 | 84.60 | 84.60 | - | 223,166 |
| Nov 12, 2025 | 85.20 | 85.50 | 82.60 | 84.60 | 84.60 | -1.05% | 582,713 |
| Nov 11, 2025 | 87.00 | 87.00 | 83.50 | 85.50 | 85.50 | -0.12% | 277,385 |
| Nov 10, 2025 | 87.00 | 88.00 | 85.40 | 85.60 | 85.60 | -1.61% | 157,823 |
| Nov 7, 2025 | 86.50 | 87.10 | 85.00 | 87.00 | 87.00 | - | 265,385 |
| Nov 6, 2025 | 88.10 | 88.20 | 86.00 | 87.00 | 87.00 | -1.14% | 200,218 |
| Nov 5, 2025 | 87.50 | 88.00 | 84.40 | 88.00 | 88.00 | - | 527,875 |
| Nov 4, 2025 | 91.40 | 91.40 | 88.00 | 88.00 | 88.00 | -1.90% | 225,906 |
| Nov 3, 2025 | 91.70 | 92.10 | 88.50 | 89.70 | 89.70 | -0.22% | 619,178 |
| Oct 31, 2025 | 89.10 | 92.00 | 88.20 | 89.90 | 89.90 | 1.24% | 207,023 |
| Oct 30, 2025 | 90.00 | 90.00 | 87.00 | 88.80 | 88.80 | -0.34% | 241,218 |
| Oct 29, 2025 | 90.20 | 90.80 | 88.90 | 89.10 | 89.10 | - | 129,436 |
| Oct 28, 2025 | 90.30 | 90.30 | 88.90 | 89.10 | 89.10 | -1.33% | 209,753 |
| Oct 27, 2025 | 90.40 | 91.10 | 89.50 | 90.30 | 90.30 | - | 201,718 |
| Oct 23, 2025 | 90.80 | 91.40 | 89.80 | 90.30 | 90.30 | -1.85% | 308,696 |
| Oct 22, 2025 | 92.00 | 92.80 | 91.40 | 92.00 | 92.00 | -0.33% | 69,627 |
| Oct 21, 2025 | 93.00 | 93.00 | 92.00 | 92.30 | 92.30 | -0.75% | 117,146 |
| Oct 20, 2025 | 94.90 | 95.50 | 91.40 | 93.00 | 93.00 | -0.64% | 318,057 |
| Oct 17, 2025 | 92.60 | 95.30 | 92.60 | 93.60 | 93.60 | - | 184,133 |
| Oct 16, 2025 | 91.40 | 95.90 | 91.40 | 93.60 | 93.60 | 2.74% | 522,647 |
| Oct 15, 2025 | 89.20 | 91.30 | 88.60 | 91.10 | 91.10 | 1.79% | 329,746 |
| Oct 14, 2025 | 94.50 | 95.20 | 88.20 | 89.50 | 89.50 | -4.18% | 611,760 |
| Oct 13, 2025 | 92.00 | 94.00 | 90.30 | 93.40 | 93.40 | -2.20% | 509,716 |
| Oct 9, 2025 | 97.60 | 98.00 | 94.50 | 95.50 | 95.50 | -2.15% | 788,009 |
| Oct 8, 2025 | 94.80 | 98.00 | 93.20 | 97.60 | 97.60 | 2.20% | 707,257 |
| Oct 7, 2025 | 96.90 | 97.50 | 94.90 | 95.50 | 95.50 | -0.31% | 603,005 |
| Oct 3, 2025 | 95.20 | 98.80 | 94.70 | 95.80 | 95.80 | 1.48% | 1,007,919 |
| Oct 2, 2025 | 94.60 | 95.40 | 93.00 | 94.40 | 94.40 | 0.85% | 343,409 |