Hyweb Technology Co., Ltd.(TW:5212)
NT$49.95+0.85 (+1.73%)
TW:5212
Hyweb Technology Co., Ltd. historical prices
NT$49.95
At close:+0.85 (+1.73%)
Hyweb Technology Co., Ltd. (5212) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.05 | 50.00 | 49.00 | 49.95 | 49.95 | +1.73% | 18,088 | 1.38 |
| Nov 10, 2026 | 48.90 | 49.50 | 47.75 | 49.10 | 49.10 | +1.45% | 40,475 | 3.19 |
| Nov 09, 2026 | 51.40 | 51.40 | 49.00 | 49.00 | 49.00 | +1.24% | 6,103 | 0.49 |
| Nov 06, 2026 | 45.15 | 49.50 | 45.15 | 48.40 | 48.40 | +1.36% | 73,733 | 6.46 |
| Nov 05, 2026 | 47.80 | 47.80 | 47.60 | 47.75 | 47.75 | -0.52% | 4,474 | 0.39 |
| Nov 04, 2026 | 47.25 | 48.25 | 47.25 | 48.00 | 48.00 | -0.93% | 48,116 | 4.48 |
| Nov 03, 2026 | 48.00 | 48.45 | 48.00 | 48.45 | 48.45 | +0.73% | 8,128 | 0.76 |
| Nov 02, 2026 | 48.10 | 48.10 | 48.05 | 48.10 | 48.10 | -1.03% | 5,036 | 0.47 |
| Oct 30, 2026 | 48.20 | 48.60 | 48.15 | 48.60 | 48.60 | +0.52% | 5,041 | 0.47 |
| Oct 29, 2026 | 48.25 | 48.35 | 48.25 | 48.35 | 48.35 | -1.83% | 4,107 | 0.39 |
| Oct 28, 2026 | 49.55 | 49.55 | 49.10 | 49.25 | 49.25 | +1.44% | 20,137 | 1.95 |
| Oct 27, 2026 | 49.65 | 49.65 | 48.50 | 48.55 | 48.55 | +0.10% | 4,123 | 0.40 |
| Oct 26, 2026 | 48.50 | 49.80 | 48.30 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.50 | 49.80 | 48.30 | 48.50 | 48.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 49.80 | 49.80 | 48.30 | 48.50 | 48.50 | +0.62% | 5,069 | 0.46 |
| Oct 21, 2026 | 49.20 | 49.20 | 48.20 | 48.20 | 48.20 | +0.42% | 2,020 | 0.18 |
| Oct 20, 2026 | 48.65 | 48.65 | 48.00 | 48.00 | 48.00 | +0.95% | 15,104 | 1.38 |
| Oct 19, 2026 | 47.05 | 47.55 | 47.05 | 47.55 | 47.55 | -0.73% | 2,093 | 0.19 |
| Oct 16, 2026 | 47.10 | 47.90 | 47.10 | 47.90 | 47.90 | -1.24% | 14,248 | 1.32 |
| Oct 15, 2026 | 48.75 | 48.75 | 48.25 | 48.50 | 48.50 | -0.51% | 7,042 | 0.64 |
| Oct 14, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 0.00% | 1,086 | 0.10 |
| Oct 13, 2026 | 47.35 | 48.75 | 47.35 | 48.75 | 48.75 | +0.93% | 21,142 | 1.98 |
| Oct 12, 2026 | 48.50 | 49.80 | 47.40 | 48.30 | 48.30 | -1.23% | 81,359 | 8.64 |
| Oct 09, 2026 | 48.90 | 49.05 | 48.90 | 48.90 | 48.90 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49.05 | 49.05 | 48.90 | 48.90 | 48.90 | -0.41% | 9,142 | 0.94 |
| Oct 07, 2026 | 49.10 | 49.10 | 48.90 | 49.10 | 49.10 | -0.20% | 41,002 | 4.50 |
| Oct 06, 2026 | 49.00 | 49.20 | 49.00 | 49.20 | 49.20 | +0.41% | 10,694 | 1.19 |
| Oct 05, 2026 | 49.00 | 49.20 | 49.00 | 49.00 | 49.00 | -0.61% | 12,156 | 1.39 |
| Oct 02, 2026 | 49.50 | 49.50 | 48.70 | 49.30 | 49.30 | +0.92% | 9,294 | 1.04 |
| Oct 01, 2026 | 49.05 | 49.05 | 48.30 | 48.85 | 48.85 | -0.10% | 21,035 | 2.41 |
| Sep 30, 2026 | 49.15 | 49.15 | 48.15 | 48.90 | 48.90 | 0.00% | 20,204 | 2.22 |
| Sep 29, 2026 | 48.50 | 49.00 | 48.50 | 48.90 | 48.90 | +1.88% | 21,362 | 2.38 |
| Sep 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | +0.21% | 8,101 | 0.84 |
| Sep 23, 2026 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | -0.21% | 7,006 | 0.72 |
| Sep 22, 2026 | 48.30 | 48.45 | 47.90 | 48.00 | 48.00 | +0.31% | 21,449 | 2.25 |
| Sep 21, 2026 | 47.60 | 47.85 | 47.60 | 47.85 | 47.85 | -1.54% | 3,048 | 0.32 |
| Sep 18, 2026 | 47.40 | 48.65 | 47.40 | 48.60 | 48.60 | +3.18% | 36,972 | 3.99 |
| Sep 17, 2026 | 46.70 | 47.30 | 46.70 | 47.10 | 47.10 | +1.07% | 34,694 | 3.83 |
| Sep 16, 2026 | 46.15 | 46.75 | 46.15 | 46.60 | 46.60 | +0.54% | 4,140 | 0.46 |
| Sep 15, 2026 | 46.95 | 46.95 | 46.10 | 46.35 | 46.35 | -0.96% | 14,468 | 1.65 |
| Sep 14, 2026 | 46.55 | 46.80 | 46.50 | 46.80 | 46.80 | -0.43% | 18,113 | 2.13 |
| Sep 11, 2026 | 46.85 | 47.00 | 46.50 | 47.00 | 47.00 | +1.73% | 30,101 | 3.63 |
| Sep 10, 2026 | 46.10 | 46.30 | 46.10 | 46.20 | 46.20 | -0.22% | 5,167 | 0.61 |
| Sep 09, 2026 | 46.20 | 46.30 | 46.20 | 46.30 | 46.30 | +0.22% | 6,213 | 0.74 |
| Sep 08, 2026 | 46.50 | 46.50 | 46.20 | 46.20 | 46.20 | -1.70% | 8,200 | 0.95 |
| Sep 07, 2026 | 46.40 | 47.00 | 46.20 | 47.00 | 47.00 | +1.29% | 14,258 | 1.66 |
| Sep 04, 2026 | 46.50 | 46.50 | 46.20 | 46.40 | 46.40 | 0.00% | 7,404 | 0.84 |
| Sep 03, 2026 | 46.50 | 46.60 | 46.40 | 46.40 | 46.40 | -0.43% | 6,034 | 0.66 |
