Hiwin Technologies Corporation (2049.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 226.50 | 229.00 | 224.00 | 224.50 | 224.50 | 2,119,779 |
| 31 May 2024 | 223.50 | 225.50 | 221.50 | 222.50 | 222.50 | 1,866,663 |
| 30 May 2024 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | 1,824,485 |
| 29 May 2024 | 229.50 | 230.00 | 226.00 | 226.50 | 226.50 | 1,331,086 |
| 28 May 2024 | 230.00 | 230.50 | 226.50 | 228.50 | 228.50 | 1,688,656 |
| 27 May 2024 | 225.50 | 231.00 | 225.00 | 230.00 | 230.00 | 1,162,331 |
| 24 May 2024 | 229.50 | 229.50 | 224.50 | 225.00 | 225.00 | 1,951,526 |
| 23 May 2024 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,406,973 |
| 22 May 2024 | 232.00 | 239.50 | 232.00 | 236.50 | 236.50 | 1,273,620 |
| 21 May 2024 | 236.00 | 238.00 | 231.50 | 231.50 | 231.50 | 915,041 |
| 20 May 2024 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,057,412 |
| 17 May 2024 | 237.00 | 238.50 | 235.50 | 238.50 | 238.50 | 1,162,003 |
| 16 May 2024 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 1,761,898 |
| 15 May 2024 | 233.50 | 236.50 | 230.50 | 231.50 | 231.50 | 1,714,472 |
| 14 May 2024 | 233.00 | 239.00 | 230.00 | 233.00 | 233.00 | 2,476,895 |
| 13 May 2024 | 233.00 | 235.00 | 219.00 | 235.00 | 235.00 | 5,548,610 |
| 10 May 2024 | 236.50 | 243.00 | 234.50 | 237.00 | 237.00 | 2,029,058 |
| 09 May 2024 | 236.50 | 238.00 | 235.00 | 236.00 | 236.00 | 1,015,894 |
| 08 May 2024 | 236.00 | 238.00 | 234.00 | 237.50 | 237.50 | 1,966,126 |
| 07 May 2024 | 231.00 | 237.00 | 230.50 | 236.50 | 236.50 | 1,932,078 |
| 06 May 2024 | 233.00 | 233.50 | 229.50 | 231.50 | 231.50 | 1,058,658 |
| 03 May 2024 | 233.00 | 235.50 | 229.50 | 229.50 | 229.50 | 1,294,364 |
| 02 May 2024 | 230.50 | 232.00 | 227.00 | 229.50 | 229.50 | 1,272,111 |
| 30 Apr 2024 | 231.50 | 234.50 | 231.50 | 231.50 | 231.50 | 1,051,895 |
| 29 Apr 2024 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | 2,667,360 |
| 26 Apr 2024 | 231.50 | 235.00 | 231.00 | 234.00 | 234.00 | 1,136,783 |
| 25 Apr 2024 | 238.50 | 239.00 | 230.00 | 230.50 | 230.50 | 2,403,800 |
| 24 Apr 2024 | 235.00 | 241.50 | 235.00 | 240.00 | 240.00 | 3,751,505 |
| 23 Apr 2024 | 227.50 | 238.00 | 227.50 | 238.00 | 238.00 | 3,151,636 |
| 22 Apr 2024 | 228.50 | 228.50 | 222.00 | 226.50 | 226.50 | 3,002,847 |
| 19 Apr 2024 | 236.00 | 236.00 | 221.50 | 228.50 | 228.50 | 5,469,328 |
| 18 Apr 2024 | 233.50 | 241.50 | 233.50 | 239.50 | 239.50 | 2,521,500 |
| 17 Apr 2024 | 240.00 | 240.50 | 234.00 | 234.00 | 234.00 | 2,985,780 |
| 16 Apr 2024 | 241.00 | 243.00 | 237.00 | 237.50 | 237.50 | 2,180,185 |
| 15 Apr 2024 | 253.00 | 254.00 | 242.00 | 244.00 | 244.00 | 2,945,133 |
| 12 Apr 2024 | 254.50 | 257.00 | 253.00 | 253.00 | 253.00 | 1,475,466 |
| 11 Apr 2024 | 261.50 | 261.50 | 253.50 | 254.50 | 254.50 | 2,383,074 |
| 10 Apr 2024 | 262.50 | 267.00 | 261.00 | 262.00 | 262.00 | 2,471,754 |
| 09 Apr 2024 | 264.50 | 265.00 | 258.00 | 261.00 | 261.00 | 3,816,586 |
| 08 Apr 2024 | 270.50 | 271.50 | 261.50 | 263.50 | 263.50 | 3,022,314 |
| 03 Apr 2024 | 275.50 | 275.50 | 268.00 | 269.50 | 269.50 | 3,672,214 |
| 02 Apr 2024 | 277.00 | 278.50 | 271.00 | 275.50 | 275.50 | 3,621,008 |
| 01 Apr 2024 | 278.00 | 284.50 | 271.50 | 275.00 | 275.00 | 6,127,779 |
| 29 Mar 2024 | 281.00 | 281.50 | 272.50 | 273.00 | 273.00 | 3,241,000 |
| 28 Mar 2024 | 284.00 | 293.00 | 277.00 | 279.00 | 279.00 | 13,361,607 |
| 27 Mar 2024 | 263.00 | 284.00 | 259.00 | 284.00 | 284.00 | 14,431,056 |
| 26 Mar 2024 | 278.00 | 281.50 | 258.50 | 258.50 | 258.50 | 14,587,365 |
| 25 Mar 2024 | 250.00 | 272.50 | 250.00 | 272.50 | 272.50 | 9,856,103 |
| 22 Mar 2024 | 251.00 | 253.50 | 246.50 | 248.00 | 248.00 | 2,533,319 |
| 21 Mar 2024 | 256.00 | 260.00 | 248.50 | 251.00 | 251.00 | 4,045,423 |
| 20 Mar 2024 | 248.50 | 254.50 | 247.50 | 248.50 | 248.50 | 4,302,627 |
| 19 Mar 2024 | 241.50 | 250.00 | 241.00 | 244.50 | 244.50 | 2,862,915 |
| 18 Mar 2024 | 238.00 | 246.00 | 236.50 | 243.50 | 243.50 | 1,533,056 |
| 15 Mar 2024 | 240.00 | 240.50 | 236.50 | 238.00 | 238.00 | 1,077,902 |
| 14 Mar 2024 | 236.50 | 241.50 | 235.50 | 240.50 | 240.50 | 1,076,895 |
| 13 Mar 2024 | 240.00 | 242.50 | 237.00 | 237.00 | 237.00 | 1,123,264 |
| 12 Mar 2024 | 241.00 | 242.50 | 239.50 | 241.00 | 241.00 | 1,204,121 |
| 11 Mar 2024 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1,108,899 |
| 08 Mar 2024 | 237.50 | 242.50 | 235.50 | 237.50 | 237.50 | 2,659,065 |
| 07 Mar 2024 | 231.50 | 241.50 | 230.50 | 235.00 | 235.00 | 2,574,160 |
| 06 Mar 2024 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 1,847,297 |
| 05 Mar 2024 | 238.00 | 239.00 | 233.00 | 235.00 | 235.00 | 2,340,660 |
| 04 Mar 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1,550,956 |
| 01 Mar 2024 | 239.00 | 240.50 | 235.00 | 238.00 | 238.00 | 2,788,027 |
| 29 Feb 2024 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 5,520,818 |
| 27 Feb 2024 | 254.00 | 261.00 | 252.50 | 254.50 | 254.50 | 2,483,512 |
| 26 Feb 2024 | 254.50 | 256.50 | 250.00 | 252.50 | 252.50 | 1,697,820 |
| 23 Feb 2024 | 262.00 | 265.00 | 255.00 | 255.00 | 255.00 | 2,764,902 |
| 22 Feb 2024 | 261.50 | 263.00 | 256.00 | 257.50 | 257.50 | 2,436,820 |
| 21 Feb 2024 | 259.50 | 264.00 | 250.50 | 258.00 | 258.00 | 4,806,198 |
| 20 Feb 2024 | 249.50 | 265.00 | 248.50 | 256.50 | 256.50 | 9,222,031 |
| 19 Feb 2024 | 231.00 | 254.00 | 227.50 | 243.00 | 243.00 | 6,114,287 |
| 16 Feb 2024 | 219.50 | 233.00 | 219.50 | 231.00 | 231.00 | 2,186,836 |
| 15 Feb 2024 | 216.50 | 220.50 | 216.50 | 219.00 | 219.00 | 944,146 |
| 05 Feb 2024 | 219.00 | 222.00 | 215.50 | 219.00 | 219.00 | 1,161,498 |
| 02 Feb 2024 | 223.00 | 223.00 | 219.50 | 219.50 | 219.50 | 721,592 |
| 01 Feb 2024 | 221.00 | 222.50 | 219.50 | 221.50 | 221.50 | 776,314 |
| 31 Jan 2024 | 218.00 | 221.00 | 217.50 | 220.00 | 220.00 | 693,267 |
| 30 Jan 2024 | 218.50 | 220.00 | 217.00 | 217.00 | 217.00 | 573,385 |
| 29 Jan 2024 | 216.00 | 221.50 | 213.00 | 220.00 | 220.00 | 919,253 |
| 26 Jan 2024 | 214.50 | 216.50 | 213.00 | 216.50 | 216.50 | 623,072 |
| 25 Jan 2024 | 218.50 | 219.50 | 214.50 | 214.50 | 214.50 | 890,625 |
| 24 Jan 2024 | 220.00 | 222.00 | 218.50 | 218.50 | 218.50 | 848,529 |
| 23 Jan 2024 | 221.00 | 222.00 | 217.00 | 219.50 | 219.50 | 1,105,096 |
| 22 Jan 2024 | 217.00 | 225.50 | 217.00 | 220.00 | 220.00 | 1,407,466 |
| 19 Jan 2024 | 211.00 | 217.50 | 210.50 | 216.00 | 216.00 | 1,010,079 |
| 18 Jan 2024 | 213.00 | 215.50 | 211.50 | 212.00 | 212.00 | 1,229,037 |
| 17 Jan 2024 | 216.00 | 219.00 | 212.50 | 213.00 | 213.00 | 2,179,469 |
| 16 Jan 2024 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 1,828,669 |
| 15 Jan 2024 | 226.00 | 228.00 | 224.50 | 225.50 | 225.50 | 1,354,172 |
| 12 Jan 2024 | 228.00 | 228.50 | 225.00 | 225.50 | 225.50 | 508,249 |
| 11 Jan 2024 | 225.00 | 228.00 | 224.50 | 228.00 | 228.00 | 512,999 |
| 10 Jan 2024 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 834,178 |
| 09 Jan 2024 | 227.50 | 227.50 | 223.50 | 225.00 | 225.00 | 984,344 |
| 08 Jan 2024 | 226.50 | 229.00 | 223.50 | 224.50 | 224.50 | 888,069 |
| 05 Jan 2024 | 225.00 | 228.00 | 224.00 | 226.50 | 226.50 | 927,598 |
| 04 Jan 2024 | 231.00 | 233.50 | 223.50 | 224.00 | 224.00 | 1,213,479 |
| 03 Jan 2024 | 234.00 | 234.00 | 228.50 | 231.00 | 231.00 | 1,120,559 |
| 02 Jan 2024 | 235.00 | 236.50 | 231.50 | 235.00 | 235.00 | 750,247 |
| 29 Dec 2023 | 234.50 | 237.00 | 233.50 | 235.00 | 235.00 | 963,538 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.