Hye Technology Co.,Ltd (TPEX:6877)
Taiwan
· Delayed Price · Currency is TWD 87.80
-0.70 (-0.79%)
Dec 5, 2025, 1:30 PM CST
Hye Technology Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 94.90 | 94.90 | 92.60 | 93.60 | 93.60 | -0.43% | 525,512 |
| Sep 30, 2025 | 93.30 | 96.10 | 91.40 | 94.00 | 94.00 | 1.40% | 408,660 |
| Sep 26, 2025 | 94.70 | 94.80 | 91.20 | 92.70 | 92.70 | -2.11% | 754,940 |
| Sep 25, 2025 | 95.60 | 97.00 | 94.50 | 94.70 | 94.70 | -0.21% | 931,706 |
| Sep 24, 2025 | 90.60 | 95.60 | 89.10 | 94.90 | 94.90 | 4.75% | 1,077,657 |
| Sep 23, 2025 | 90.90 | 91.90 | 90.10 | 90.60 | 90.60 | - | 350,516 |
| Sep 22, 2025 | 91.00 | 92.80 | 89.90 | 90.60 | 90.60 | 0.67% | 213,333 |
| Sep 19, 2025 | 90.00 | 90.60 | 89.40 | 90.00 | 90.00 | 0.11% | 160,664 |
| Sep 18, 2025 | 90.70 | 90.70 | 89.00 | 89.90 | 89.90 | -0.88% | 340,636 |
| Sep 17, 2025 | 92.00 | 92.00 | 90.20 | 90.70 | 90.70 | -0.98% | 182,668 |
| Sep 16, 2025 | 91.60 | 92.00 | 91.00 | 91.60 | 91.60 | - | 164,004 |
| Sep 15, 2025 | 92.50 | 92.50 | 90.70 | 91.60 | 91.60 | -0.76% | 189,115 |
| Sep 12, 2025 | 93.60 | 94.80 | 91.90 | 92.30 | 92.30 | -0.97% | 303,551 |
| Sep 11, 2025 | 94.60 | 96.00 | 93.20 | 93.20 | 93.20 | -1.48% | 460,404 |
| Sep 10, 2025 | 93.70 | 100.50 | 93.50 | 94.60 | 94.60 | 1.94% | 1,618,783 |
| Sep 9, 2025 | 93.30 | 93.70 | 91.70 | 92.80 | 92.80 | 0.43% | 359,599 |
| Sep 8, 2025 | 90.60 | 94.30 | 89.30 | 92.40 | 92.40 | 1.99% | 603,676 |
| Sep 5, 2025 | 89.50 | 91.50 | 89.50 | 90.60 | 90.60 | - | 260,236 |
| Sep 4, 2025 | 92.60 | 92.60 | 89.90 | 90.60 | 90.60 | -0.55% | 345,445 |
| Sep 3, 2025 | 90.10 | 92.40 | 89.80 | 91.10 | 91.10 | 0.89% | 258,308 |
| Sep 2, 2025 | 91.40 | 92.10 | 89.40 | 90.30 | 90.30 | -1.20% | 374,521 |
| Sep 1, 2025 | 93.90 | 93.90 | 89.30 | 91.40 | 91.40 | -2.87% | 751,425 |
| Aug 29, 2025 | 94.50 | 97.80 | 93.40 | 94.10 | 94.10 | -0.11% | 849,791 |
| Aug 28, 2025 | 91.60 | 96.20 | 91.50 | 94.20 | 94.20 | 2.28% | 888,940 |
| Aug 27, 2025 | 92.00 | 93.90 | 90.70 | 92.10 | 92.10 | 1.77% | 746,578 |
| Aug 26, 2025 | 87.00 | 92.30 | 86.80 | 90.50 | 90.50 | 3.55% | 1,056,789 |
| Aug 25, 2025 | 92.00 | 92.10 | 87.10 | 87.40 | 87.40 | 0.78% | 813,017 |
| Aug 22, 2025 | 84.27 | 87.91 | 84.09 | 86.73 | 86.64 | 2.91% | 990,267 |
| Aug 21, 2025 | 84.09 | 86.91 | 83.36 | 84.27 | 84.18 | 0.22% | 574,297 |
| Aug 20, 2025 | 87.27 | 87.36 | 82.82 | 84.09 | 84.00 | -4.93% | 957,233 |
| Aug 19, 2025 | 89.91 | 89.91 | 86.36 | 88.46 | 88.36 | 0.31% | 509,005 |
| Aug 18, 2025 | 91.36 | 91.36 | 87.55 | 88.18 | 88.09 | -1.32% | 609,453 |
| Aug 15, 2025 | 90.91 | 92.27 | 88.91 | 89.36 | 89.27 | -0.20% | 777,670 |
| Aug 14, 2025 | 91.82 | 92.27 | 89.00 | 89.55 | 89.45 | -1.99% | 1,082,070 |
| Aug 13, 2025 | 93.18 | 95.46 | 90.46 | 91.36 | 91.27 | -1.47% | 1,512,946 |
| Aug 12, 2025 | 90.91 | 92.73 | 88.73 | 92.73 | 92.63 | 2.00% | 1,559,662 |
| Aug 11, 2025 | 89.55 | 93.64 | 87.36 | 90.91 | 90.81 | 1.52% | 2,182,081 |
| Aug 8, 2025 | 85.82 | 90.55 | 85.82 | 89.55 | 89.45 | 4.90% | 1,275,878 |
| Aug 7, 2025 | 87.18 | 87.18 | 85.09 | 85.36 | 85.27 | -0.11% | 380,000 |
| Aug 6, 2025 | 86.09 | 86.27 | 83.82 | 85.46 | 85.36 | -0.74% | 470,928 |
| Aug 5, 2025 | 88.27 | 88.27 | 85.27 | 86.09 | 86.00 | -0.94% | 731,214 |
| Aug 4, 2025 | 86.36 | 88.36 | 85.91 | 86.91 | 86.82 | -1.85% | 1,151,359 |
| Aug 1, 2025 | 83.64 | 90.91 | 82.36 | 88.55 | 88.45 | 4.96% | 2,511,528 |
| Jul 31, 2025 | 84.46 | 86.00 | 83.09 | 84.36 | 84.28 | -0.11% | 1,023,566 |
| Jul 30, 2025 | 84.00 | 87.73 | 83.73 | 84.46 | 84.37 | 2.20% | 2,068,442 |
| Jul 29, 2025 | 82.46 | 84.82 | 81.82 | 82.64 | 82.55 | 0.22% | 1,781,299 |
| Jul 28, 2025 | 77.64 | 83.46 | 77.18 | 82.46 | 82.37 | 8.62% | 3,638,218 |
| Jul 25, 2025 | 73.64 | 77.09 | 72.73 | 75.91 | 75.83 | 3.09% | 567,583 |
| Jul 24, 2025 | 73.64 | 74.64 | 73.55 | 73.64 | 73.56 | 0.12% | 127,703 |
| Jul 23, 2025 | 71.46 | 74.73 | 71.46 | 73.55 | 73.47 | 2.92% | 421,068 |
| Jul 22, 2025 | 72.46 | 75.09 | 71.36 | 71.46 | 71.38 | -2.12% | 534,756 |
| Jul 21, 2025 | 73.46 | 73.82 | 72.73 | 73.00 | 72.92 | -0.50% | 87,529 |
| Jul 18, 2025 | 74.91 | 74.91 | 73.27 | 73.36 | 73.29 | - | 232,567 |
| Jul 17, 2025 | 73.73 | 74.18 | 73.27 | 73.36 | 73.29 | 0.12% | 171,154 |
| Jul 16, 2025 | 72.91 | 75.64 | 72.91 | 73.27 | 73.20 | 0.62% | 337,889 |
| Jul 15, 2025 | 72.00 | 73.27 | 72.00 | 72.82 | 72.74 | 0.88% | 81,428 |