HIWIN Technologies Corp.(TW:2049)
NT$291.50+4.50 (+6.19%)
TW:2049
HIWIN Technologies Corp. historical prices
NT$291.50
At close:+4.50 (+6.19%)
HIWIN Technologies Corp. (2049) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 290.50 | 304.00 | 287.00 | 291.50 | 291.50 | +6.19% | 3,950,692 | 1.15 |
| Nov 09, 2026 | 282.00 | 294.00 | 276.00 | 287.00 | 287.00 | +4.55% | 2,679,913 | 0.77 |
| Nov 06, 2026 | 256.50 | 284.50 | 256.50 | 274.50 | 274.50 | -3.51% | 5,898,081 | 1.69 |
| Nov 05, 2026 | 294.00 | 298.50 | 283.00 | 284.50 | 284.50 | -5.95% | 2,491,680 | 0.69 |
| Nov 04, 2026 | 301.50 | 308.50 | 288.00 | 302.50 | 302.50 | +1.68% | 2,403,763 | 0.63 |
| Nov 03, 2026 | 313.00 | 315.00 | 297.00 | 297.50 | 297.50 | -7.47% | 2,822,006 | 0.71 |
| Nov 02, 2026 | 320.00 | 324.00 | 313.00 | 321.50 | 321.50 | -1.53% | 2,036,463 | 0.50 |
| Oct 30, 2026 | 329.00 | 334.00 | 319.50 | 326.50 | 326.50 | -3.12% | 2,211,490 | 0.54 |
| Oct 29, 2026 | 337.50 | 341.50 | 329.50 | 337.00 | 337.00 | -1.89% | 2,339,178 | 0.56 |
| Oct 28, 2026 | 332.00 | 347.50 | 331.50 | 343.50 | 343.50 | +4.57% | 7,746,290 | 1.90 |
| Oct 27, 2026 | 309.50 | 328.50 | 309.00 | 328.50 | 328.50 | +9.87% | 6,005,497 | 1.50 |
| Oct 26, 2026 | 299.00 | 312.00 | 299.00 | 299.00 | 299.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 299.00 | 312.00 | 299.00 | 299.00 | 299.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 310.50 | 312.00 | 299.00 | 299.00 | 299.00 | -2.92% | 1,210,461 | 0.29 |
| Oct 21, 2026 | 307.50 | 312.50 | 307.00 | 308.00 | 308.00 | +2.50% | 1,742,704 | 0.42 |
| Oct 20, 2026 | 305.00 | 310.00 | 299.50 | 300.50 | 300.50 | -1.48% | 2,069,516 | 0.51 |
| Oct 19, 2026 | 305.00 | 307.00 | 298.00 | 305.00 | 305.00 | -1.93% | 2,831,613 | 0.69 |
| Oct 16, 2026 | 313.00 | 318.50 | 310.50 | 311.00 | 311.00 | +0.00% | 1,462,170 | 0.36 |
| Oct 15, 2026 | 326.00 | 327.00 | 311.00 | 311.00 | 311.00 | -6.61% | 3,515,432 | 0.86 |
| Oct 14, 2026 | 328.50 | 334.50 | 328.50 | 333.00 | 333.00 | +1.83% | 909,625 | 0.22 |
| Oct 13, 2026 | 332.00 | 334.50 | 323.50 | 327.00 | 327.00 | -3.25% | 1,710,585 | 0.42 |
| Oct 12, 2026 | 330.50 | 339.50 | 327.50 | 338.00 | 338.00 | +1.65% | 1,531,991 | 0.37 |
| Oct 09, 2026 | 332.50 | 340.00 | 332.50 | 332.50 | 332.50 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 340.00 | 340.00 | 332.50 | 332.50 | 332.50 | -2.92% | 2,461,024 | 0.59 |
| Oct 07, 2026 | 350.00 | 356.50 | 341.50 | 342.50 | 342.50 | +0.88% | 3,604,925 | 0.87 |
| Oct 06, 2026 | 345.50 | 347.50 | 336.50 | 339.50 | 339.50 | -1.74% | 3,514,853 | 0.86 |
| Oct 05, 2026 | 336.00 | 357.00 | 335.50 | 345.50 | 345.50 | +3.91% | 4,839,198 | 1.19 |
| Oct 02, 2026 | 337.50 | 339.00 | 331.00 | 332.50 | 332.50 | -0.75% | 1,577,341 | 0.38 |
| Oct 01, 2026 | 336.00 | 337.50 | 332.50 | 335.00 | 335.00 | +0.00% | 1,302,617 | 0.31 |
| Sep 30, 2026 | 338.50 | 343.00 | 334.50 | 335.00 | 335.00 | -0.15% | 1,637,089 | 0.39 |
| Sep 29, 2026 | 326.00 | 338.50 | 325.50 | 335.50 | 335.50 | +3.07% | 2,189,754 | 0.51 |
| Sep 28, 2026 | 325.50 | 327.50 | 320.00 | 325.50 | 325.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 325.50 | 327.50 | 320.00 | 325.50 | 325.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 321.00 | 327.50 | 320.00 | 325.50 | 325.50 | +0.62% | 1,357,804 | 0.31 |
| Sep 23, 2026 | 335.00 | 335.00 | 323.00 | 323.50 | 323.50 | -2.27% | 1,690,522 | 0.38 |
| Sep 22, 2026 | 337.00 | 338.00 | 331.00 | 331.00 | 331.00 | -0.90% | 1,648,560 | 0.37 |
| Sep 21, 2026 | 339.00 | 339.00 | 332.50 | 334.00 | 334.00 | -0.15% | 1,300,568 | 0.29 |
| Sep 18, 2026 | 339.50 | 341.50 | 331.00 | 334.50 | 334.50 | -0.45% | 2,683,002 | 0.60 |
| Sep 17, 2026 | 334.00 | 339.00 | 332.00 | 336.00 | 336.00 | +1.36% | 2,515,565 | 0.56 |
| Sep 16, 2026 | 330.00 | 332.50 | 325.00 | 331.50 | 331.50 | +0.76% | 2,160,437 | 0.49 |
| Sep 15, 2026 | 318.00 | 334.50 | 313.50 | 329.00 | 329.00 | +1.70% | 5,290,726 | 1.20 |
| Sep 14, 2026 | 349.50 | 350.00 | 323.50 | 323.50 | 323.50 | -9.89% | 9,175,490 | 2.12 |
| Sep 11, 2026 | 354.50 | 378.00 | 346.00 | 359.00 | 359.00 | -1.10% | 8,746,128 | 2.07 |
| Sep 10, 2026 | 368.00 | 369.00 | 358.00 | 363.00 | 363.00 | -2.02% | 3,704,993 | 0.88 |
| Sep 09, 2026 | 352.00 | 381.50 | 352.00 | 370.50 | 370.50 | +5.86% | 8,565,244 | 2.09 |
| Sep 08, 2026 | 367.00 | 367.00 | 349.00 | 350.00 | 350.00 | -3.98% | 2,971,158 | 0.72 |
| Sep 07, 2026 | 371.00 | 377.50 | 362.50 | 364.50 | 364.50 | +0.41% | 3,895,952 | 0.94 |
| Sep 04, 2026 | 350.00 | 364.00 | 342.00 | 363.00 | 363.00 | +5.37% | 4,629,639 | 1.13 |
| Sep 03, 2026 | 353.00 | 364.50 | 343.00 | 344.50 | 344.50 | -2.13% | 3,382,843 | 0.82 |
| Sep 02, 2026 | 359.00 | 369.50 | 352.00 | 352.00 | 352.00 | -1.95% | 5,084,000 | 1.22 |
