HIWIN Mikrosystem Corp.(TW:4576)
NT$194.50+10.50 (+5.71%)
TW:4576
HIWIN Mikrosystem Corp. historical prices
NT$194.50
At close:+10.50 (+5.71%)
HIWIN Mikrosystem Corp. (4576) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.50 | 194.50 | 184.00 | 194.50 | 194.50 | +5.71% | 1,157,791 | 0.60 |
| Nov 10, 2026 | 185.00 | 193.00 | 179.00 | 184.00 | 184.00 | +10.18% | 1,274,478 | 0.64 |
| Nov 09, 2026 | 171.00 | 183.00 | 170.00 | 178.50 | 178.50 | +6.89% | 785,357 | 0.39 |
| Nov 06, 2026 | 160.00 | 174.50 | 160.00 | 167.00 | 167.00 | -5.92% | 1,956,167 | 0.98 |
| Nov 05, 2026 | 191.50 | 192.00 | 177.00 | 177.50 | 177.50 | -8.51% | 1,108,609 | 0.54 |
| Nov 04, 2026 | 195.00 | 199.50 | 180.50 | 194.00 | 194.00 | +1.84% | 1,391,922 | 0.65 |
| Nov 03, 2026 | 201.50 | 204.50 | 189.00 | 190.50 | 190.50 | -7.30% | 1,203,575 | 0.55 |
| Nov 02, 2026 | 202.00 | 210.00 | 202.00 | 205.50 | 205.50 | -1.44% | 672,139 | 0.30 |
| Oct 30, 2026 | 215.00 | 218.50 | 207.00 | 208.50 | 208.50 | -6.71% | 1,184,792 | 0.53 |
| Oct 29, 2026 | 225.00 | 227.50 | 217.00 | 223.50 | 223.50 | -1.76% | 931,949 | 0.42 |
| Oct 28, 2026 | 219.50 | 236.00 | 219.00 | 227.50 | 227.50 | +3.88% | 2,881,838 | 1.32 |
| Oct 27, 2026 | 209.00 | 223.50 | 209.00 | 219.00 | 219.00 | +7.62% | 2,542,707 | 1.17 |
| Oct 26, 2026 | 203.50 | 218.50 | 203.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 203.50 | 218.50 | 203.00 | 203.50 | 203.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 218.00 | 218.50 | 203.00 | 203.50 | 203.50 | -5.35% | 833,908 | 0.37 |
| Oct 21, 2026 | 209.50 | 217.50 | 208.50 | 215.00 | 215.00 | +5.91% | 967,982 | 0.44 |
| Oct 20, 2026 | 205.50 | 210.50 | 200.00 | 203.00 | 203.00 | -0.73% | 637,881 | 0.29 |
| Oct 19, 2026 | 200.00 | 205.00 | 196.00 | 204.50 | 204.50 | -1.68% | 1,235,821 | 0.56 |
| Oct 16, 2026 | 207.00 | 211.00 | 205.00 | 208.00 | 208.00 | +1.22% | 656,437 | 0.30 |
| Oct 15, 2026 | 217.00 | 218.00 | 205.00 | 205.50 | 205.50 | -8.26% | 2,042,637 | 0.93 |
| Oct 14, 2026 | 226.50 | 234.00 | 223.00 | 224.00 | 224.00 | -0.44% | 1,416,561 | 0.64 |
| Oct 13, 2026 | 231.50 | 231.50 | 220.00 | 225.00 | 225.00 | -3.64% | 1,393,527 | 0.63 |
| Oct 12, 2026 | 225.00 | 238.00 | 218.50 | 233.50 | 233.50 | +2.19% | 2,096,247 | 0.96 |
| Oct 09, 2026 | 228.50 | 232.00 | 226.00 | 228.50 | 228.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 232.00 | 232.00 | 226.00 | 228.50 | 228.50 | -1.51% | 615,355 | 0.28 |
| Oct 07, 2026 | 235.00 | 239.50 | 228.00 | 232.00 | 232.00 | 0.00% | 1,740,797 | 0.79 |
| Oct 06, 2026 | 240.00 | 240.00 | 231.00 | 232.00 | 232.00 | -1.28% | 939,386 | 0.43 |
| Oct 05, 2026 | 239.00 | 243.50 | 235.00 | 235.00 | 235.00 | +0.43% | 1,918,300 | 0.87 |
| Oct 02, 2026 | 238.00 | 239.50 | 232.50 | 234.00 | 234.00 | -1.47% | 1,209,388 | 0.54 |
| Oct 01, 2026 | 237.00 | 238.50 | 230.50 | 237.50 | 237.50 | +0.64% | 1,065,162 | 0.47 |
| Sep 30, 2026 | 242.00 | 243.00 | 235.50 | 236.00 | 236.00 | -2.07% | 2,005,719 | 0.87 |
| Sep 29, 2026 | 226.00 | 241.00 | 224.50 | 241.00 | 241.00 | +7.11% | 2,503,523 | 1.08 |
| Sep 28, 2026 | 225.00 | 225.00 | 219.00 | 225.00 | 225.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 225.00 | 225.00 | 219.00 | 225.00 | 225.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 223.50 | 225.00 | 219.00 | 225.00 | 225.00 | +0.67% | 810,171 | 0.34 |
| Sep 23, 2026 | 235.00 | 235.00 | 222.50 | 223.50 | 223.50 | -3.66% | 1,999,614 | 0.85 |
| Sep 22, 2026 | 236.00 | 237.00 | 231.00 | 232.00 | 232.00 | -0.64% | 1,065,758 | 0.45 |
| Sep 21, 2026 | 240.00 | 241.50 | 233.00 | 233.50 | 233.50 | -2.71% | 1,595,336 | 0.68 |
| Sep 18, 2026 | 236.00 | 240.00 | 229.00 | 240.00 | 240.00 | +3.67% | 2,055,799 | 0.87 |
| Sep 17, 2026 | 234.00 | 237.50 | 230.50 | 231.50 | 231.50 | -0.64% | 1,252,542 | 0.52 |
| Sep 16, 2026 | 230.00 | 234.50 | 228.00 | 233.00 | 233.00 | +1.08% | 1,353,618 | 0.57 |
| Sep 15, 2026 | 224.00 | 237.50 | 223.50 | 230.50 | 230.50 | +1.10% | 1,857,842 | 0.78 |
| Sep 14, 2026 | 238.00 | 238.50 | 227.50 | 228.00 | 228.00 | -5.79% | 2,983,328 | 1.27 |
| Sep 11, 2026 | 234.00 | 250.00 | 232.50 | 242.00 | 242.00 | +1.68% | 3,945,958 | 1.71 |
| Sep 10, 2026 | 241.00 | 244.50 | 233.00 | 238.00 | 238.00 | -2.46% | 2,857,031 | 1.25 |
| Sep 09, 2026 | 239.00 | 249.00 | 236.50 | 244.00 | 244.00 | +3.61% | 4,290,540 | 1.91 |
| Sep 08, 2026 | 249.50 | 252.00 | 230.50 | 235.50 | 235.50 | -4.66% | 4,225,651 | 1.91 |
| Sep 07, 2026 | 250.00 | 258.00 | 245.00 | 247.00 | 247.00 | +3.78% | 6,096,261 | 2.84 |
| Sep 04, 2026 | 236.00 | 239.50 | 223.00 | 238.00 | 238.00 | +3.03% | 3,520,267 | 1.66 |
| Sep 03, 2026 | 250.00 | 251.50 | 229.50 | 231.00 | 231.00 | -4.55% | 9,012,781 | 4.48 |
