Hengs Technology Co. Ltd.(TW:4582)
19.85+0.15 (+0.76%)
TW:4582
Hengs Technology Co. Ltd. historical prices
19.85
At close:+0.15 (+0.76%)
Hengs Technology Co. Ltd. (4582) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20.00 | 20.35 | 19.45 | 19.85 | 19.85 | +0.76% | 294,500 | 3.42 |
| Nov 10, 2026 | 19.00 | 19.95 | 19.00 | 19.70 | 19.70 | +8.84% | 73,000 | 0.82 |
| Nov 09, 2026 | 18.25 | 19.00 | 18.25 | 18.90 | 18.90 | +4.42% | 117,008 | 1.16 |
| Nov 06, 2026 | 18.75 | 18.85 | 17.90 | 18.10 | 18.10 | -5.48% | 289,200 | 2.74 |
| Nov 05, 2026 | 19.80 | 19.80 | 19.15 | 19.15 | 19.15 | -3.53% | 166,479 | 1.58 |
| Nov 04, 2026 | 19.70 | 19.85 | 19.45 | 19.85 | 19.85 | +0.25% | 29,216 | 0.27 |
| Nov 03, 2026 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | -0.75% | 110,240 | 1.02 |
| Nov 02, 2026 | 19.80 | 20.00 | 19.75 | 19.95 | 19.95 | 0.00% | 91,565 | 0.83 |
| Oct 30, 2026 | 20.20 | 20.20 | 19.35 | 19.95 | 19.95 | -1.48% | 104,978 | 0.94 |
| Oct 29, 2026 | 20.30 | 20.30 | 20.10 | 20.25 | 20.25 | -1.46% | 66,000 | 0.59 |
| Oct 28, 2026 | 20.20 | 20.55 | 20.05 | 20.55 | 20.55 | +1.99% | 35,000 | 0.31 |
| Oct 27, 2026 | 20.15 | 20.60 | 20.00 | 20.15 | 20.15 | 0.00% | 83,128 | 0.74 |
| Oct 26, 2026 | 20.15 | 20.30 | 20.15 | 20.15 | 20.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 20.15 | 20.30 | 20.15 | 20.15 | 20.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 20.30 | 20.30 | 20.15 | 20.15 | 20.15 | -0.98% | 41,433 | 0.34 |
| Oct 21, 2026 | 20.30 | 20.55 | 20.25 | 20.35 | 20.35 | 0.00% | 37,877 | 0.31 |
| Oct 20, 2026 | 20.10 | 21.10 | 20.00 | 20.35 | 20.35 | +1.24% | 105,000 | 0.86 |
| Oct 19, 2026 | 20.00 | 20.30 | 20.00 | 20.10 | 20.10 | 0.00% | 63,050 | 0.51 |
| Oct 16, 2026 | 20.20 | 20.60 | 20.05 | 20.10 | 20.10 | -0.25% | 160,000 | 1.26 |
| Oct 15, 2026 | 20.35 | 20.35 | 20.15 | 20.15 | 20.15 | -1.71% | 62,576 | 0.49 |
| Oct 14, 2026 | 20.45 | 20.65 | 20.30 | 20.50 | 20.50 | 0.00% | 78,500 | 0.60 |
| Oct 13, 2026 | 20.90 | 20.90 | 20.25 | 20.50 | 20.50 | -3.07% | 108,370 | 0.80 |
| Oct 12, 2026 | 21.50 | 21.50 | 20.75 | 21.15 | 21.15 | -3.86% | 131,884 | 0.95 |
| Oct 09, 2026 | 22.00 | 22.20 | 21.90 | 22.00 | 22.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 22.20 | 22.20 | 21.90 | 22.00 | 22.00 | -0.45% | 27,689 | 0.19 |
| Oct 07, 2026 | 22.00 | 22.15 | 22.00 | 22.10 | 22.10 | +0.45% | 48,468 | 0.34 |
| Oct 06, 2026 | 22.30 | 22.30 | 21.80 | 22.00 | 22.00 | -0.45% | 118,842 | 0.83 |
| Oct 05, 2026 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | -0.45% | 141,169 | 0.98 |
| Oct 02, 2026 | 22.25 | 22.25 | 22.20 | 22.20 | 22.20 | -0.89% | 76,585 | 0.52 |
| Oct 01, 2026 | 22.50 | 22.50 | 22.20 | 22.40 | 22.40 | -0.44% | 33,230 | 0.22 |
| Sep 30, 2026 | 22.20 | 22.55 | 22.20 | 22.50 | 22.50 | +1.35% | 132,010 | 0.85 |
| Sep 29, 2026 | 22.45 | 22.45 | 22.20 | 22.20 | 22.20 | -1.11% | 23,001 | 0.15 |
| Sep 28, 2026 | 22.45 | 22.45 | 22.30 | 22.45 | 22.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 22.45 | 22.45 | 22.30 | 22.45 | 22.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 22.40 | 22.45 | 22.30 | 22.45 | 22.45 | +0.22% | 14,400 | 0.09 |
| Sep 23, 2026 | 22.50 | 22.50 | 22.35 | 22.40 | 22.40 | -1.10% | 31,100 | 0.19 |
| Sep 22, 2026 | 22.40 | 22.65 | 22.30 | 22.65 | 22.65 | +1.12% | 47,000 | 0.29 |
| Sep 21, 2026 | 22.40 | 22.40 | 22.20 | 22.40 | 22.40 | -0.22% | 49,675 | 0.30 |
| Sep 18, 2026 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | +0.67% | 18,560 | 0.11 |
| Sep 17, 2026 | 22.30 | 22.50 | 22.20 | 22.30 | 22.30 | 0.00% | 54,017 | 0.31 |
| Sep 16, 2026 | 22.00 | 22.50 | 22.00 | 22.30 | 22.30 | +0.68% | 27,691 | 0.16 |
| Sep 15, 2026 | 22.50 | 22.50 | 22.10 | 22.15 | 22.15 | -0.89% | 51,198 | 0.29 |
| Sep 14, 2026 | 22.30 | 22.50 | 22.10 | 22.35 | 22.35 | -1.54% | 86,842 | 0.49 |
| Sep 11, 2026 | 23.00 | 23.60 | 22.10 | 22.70 | 22.70 | -0.87% | 80,285 | 0.44 |
| Sep 10, 2026 | 23.05 | 23.05 | 22.75 | 22.90 | 22.90 | -0.87% | 57,602 | 0.30 |
| Sep 09, 2026 | 22.95 | 23.10 | 22.80 | 23.10 | 23.10 | +0.43% | 55,158 | 0.29 |
| Sep 08, 2026 | 23.25 | 23.25 | 23.00 | 23.00 | 23.00 | -0.22% | 42,806 | 0.21 |
| Sep 07, 2026 | 23.60 | 23.60 | 23.05 | 23.05 | 23.05 | -1.91% | 105,525 | 0.48 |
| Sep 04, 2026 | 23.65 | 23.80 | 23.20 | 23.50 | 23.50 | +0.43% | 52,250 | 0.24 |
| Sep 03, 2026 | 23.25 | 23.80 | 23.25 | 23.40 | 23.40 | -0.85% | 34,030 | 0.15 |
