Hye Technology Co.,Ltd (6877.TWO)
Taipei Exchange - Taipei Exchange 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 | 41.80 | 42.00 | 41.00 | 41.50 | 41.50 | 219,513 |
| 31 May 2024 | 40.20 | 41.10 | 40.20 | 40.80 | 40.80 | 125,000 |
| 30 May 2024 | 39.95 | 41.00 | 39.40 | 40.00 | 40.00 | 115,000 |
| 29 May 2024 | 41.10 | 41.10 | 40.05 | 40.05 | 40.05 | 117,000 |
| 28 May 2024 | 41.50 | 41.50 | 40.70 | 40.85 | 40.85 | 160,000 |
| 27 May 2024 | 41.20 | 41.50 | 40.70 | 41.00 | 41.00 | 157,000 |
| 24 May 2024 | 41.10 | 42.35 | 40.00 | 41.20 | 41.20 | 533,000 |
| 23 May 2024 | 39.05 | 41.00 | 39.00 | 40.70 | 40.70 | 528,000 |
| 22 May 2024 | 37.20 | 39.80 | 37.20 | 39.05 | 39.05 | 265,000 |
| 21 May 2024 | 37.65 | 37.65 | 37.10 | 37.30 | 37.30 | 30,000 |
| 20 May 2024 | 37.45 | 37.70 | 37.00 | 37.15 | 37.15 | 90,000 |
| 17 May 2024 | 37.50 | 37.50 | 36.80 | 37.45 | 37.45 | 99,000 |
| 16 May 2024 | 38.30 | 38.30 | 37.60 | 37.60 | 37.60 | 70,000 |
| 15 May 2024 | 38.35 | 39.00 | 38.00 | 38.10 | 38.10 | 109,000 |
| 14 May 2024 | 39.05 | 39.05 | 37.85 | 38.30 | 38.30 | 112,000 |
| 13 May 2024 | 37.00 | 39.60 | 37.00 | 39.20 | 39.20 | 485,000 |
| 10 May 2024 | 37.75 | 37.80 | 36.00 | 36.20 | 36.20 | 227,000 |
| 09 May 2024 | 36.25 | 36.25 | 35.60 | 35.75 | 35.75 | 42,000 |
| 08 May 2024 | 36.15 | 36.25 | 35.50 | 35.90 | 35.90 | 79,000 |
| 07 May 2024 | 35.00 | 36.80 | 34.85 | 35.80 | 35.80 | 198,000 |
| 06 May 2024 | 34.70 | 34.70 | 34.60 | 34.70 | 34.70 | 8,000 |
| 03 May 2024 | 34.75 | 34.90 | 34.55 | 34.55 | 34.55 | 33,000 |
| 02 May 2024 | 34.50 | 34.80 | 34.50 | 34.60 | 34.60 | 22,000 |
| 30 Apr 2024 | 34.95 | 34.95 | 34.25 | 34.60 | 34.60 | 17,000 |
| 29 Apr 2024 | 34.90 | 35.10 | 34.50 | 34.60 | 34.60 | 68,000 |
| 26 Apr 2024 | 34.30 | 34.85 | 34.30 | 34.85 | 34.85 | 36,000 |
| 25 Apr 2024 | 35.05 | 35.05 | 34.15 | 34.20 | 34.20 | 24,000 |
| 24 Apr 2024 | 34.80 | 35.00 | 34.70 | 34.85 | 34.85 | 44,000 |
| 23 Apr 2024 | 34.75 | 35.10 | 34.75 | 34.95 | 34.95 | 57,000 |
| 22 Apr 2024 | 34.75 | 35.00 | 34.45 | 34.70 | 34.70 | 22,000 |
| 19 Apr 2024 | 34.60 | 34.60 | 33.70 | 34.50 | 34.50 | 59,000 |
| 18 Apr 2024 | 35.00 | 35.00 | 34.90 | 34.90 | 34.90 | 9,000 |
| 17 Apr 2024 | 35.45 | 35.45 | 34.80 | 34.85 | 34.85 | 55,000 |
| 16 Apr 2024 | 34.85 | 35.85 | 34.60 | 34.85 | 34.85 | 24,000 |
| 15 Apr 2024 | 34.85 | 35.10 | 34.70 | 34.85 | 34.85 | 67,000 |
| 12 Apr 2024 | 35.05 | 35.05 | 34.85 | 34.85 | 34.85 | 23,000 |
| 11 Apr 2024 | 35.20 | 35.25 | 34.90 | 34.95 | 34.95 | 43,000 |
| 10 Apr 2024 | 35.10 | 35.40 | 34.95 | 35.20 | 35.20 | 62,000 |
| 09 Apr 2024 | 34.95 | 35.25 | 34.95 | 35.20 | 35.20 | 64,000 |
| 08 Apr 2024 | 35.85 | 35.85 | 34.80 | 34.80 | 34.80 | 16,000 |
| 03 Apr 2024 | 35.00 | 35.10 | 34.70 | 34.70 | 34.70 | 45,000 |
| 02 Apr 2024 | 35.10 | 35.10 | 34.75 | 34.80 | 34.80 | 41,000 |
| 01 Apr 2024 | 35.10 | 35.10 | 34.80 | 34.85 | 34.85 | 56,000 |
| 29 Mar 2024 | 35.35 | 35.35 | 35.10 | 35.10 | 35.10 | 55,000 |
| 28 Mar 2024 | 35.25 | 35.55 | 35.20 | 35.30 | 35.30 | 27,000 |
| 27 Mar 2024 | 35.45 | 35.45 | 35.05 | 35.05 | 35.05 | 86,000 |
| 26 Mar 2024 | 35.25 | 35.75 | 34.95 | 34.95 | 34.95 | 82,000 |
| 25 Mar 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 22 Mar 2024 | 34.40 | 34.40 | 34.00 | 34.30 | 34.30 | 56,000 |
| 21 Mar 2024 | 33.50 | 34.35 | 33.45 | 33.90 | 33.90 | 41,000 |
| 20 Mar 2024 | 34.00 | 34.25 | 33.80 | 33.90 | 33.90 | 24,000 |
| 19 Mar 2024 | 34.10 | 34.10 | 33.70 | 33.90 | 33.90 | 23,000 |
| 18 Mar 2024 | 34.95 | 34.95 | 33.75 | 33.90 | 33.90 | 21,000 |
| 15 Mar 2024 | 33.35 | 33.90 | 33.35 | 33.75 | 33.75 | 17,000 |
| 14 Mar 2024 | 33.55 | 33.75 | 33.10 | 33.65 | 33.65 | 84,000 |
| 13 Mar 2024 | 34.80 | 34.95 | 33.80 | 33.90 | 33.90 | 67,000 |
| 12 Mar 2024 | 35.35 | 35.35 | 34.65 | 34.95 | 34.95 | 70,000 |
| 11 Mar 2024 | 35.30 | 35.90 | 35.30 | 35.35 | 35.35 | 50,000 |
| 08 Mar 2024 | 35.90 | 36.65 | 35.00 | 35.30 | 35.30 | 97,000 |
| 07 Mar 2024 | 35.55 | 35.55 | 34.95 | 35.45 | 35.45 | 54,000 |
| 06 Mar 2024 | 35.15 | 35.15 | 34.70 | 35.00 | 35.00 | 50,000 |
| 05 Mar 2024 | 35.15 | 35.15 | 34.80 | 34.80 | 34.80 | 29,000 |
| 04 Mar 2024 | 34.60 | 35.35 | 34.60 | 34.75 | 34.75 | 80,000 |
| 01 Mar 2024 | 34.10 | 34.55 | 34.10 | 34.35 | 34.35 | 26,000 |
| 29 Feb 2024 | 35.00 | 35.00 | 34.55 | 34.60 | 34.60 | 60,000 |
| 27 Feb 2024 | 35.95 | 35.95 | 35.00 | 35.35 | 35.35 | 42,000 |
| 26 Feb 2024 | 35.50 | 36.45 | 35.30 | 35.35 | 35.35 | 97,000 |
| 23 Feb 2024 | 33.90 | 37.05 | 33.90 | 35.50 | 35.50 | 353,000 |
| 22 Feb 2024 | 33.90 | 33.95 | 33.70 | 33.75 | 33.75 | 36,000 |
| 21 Feb 2024 | 33.50 | 34.50 | 33.45 | 33.70 | 33.70 | 83,000 |
| 20 Feb 2024 | 33.80 | 33.80 | 33.15 | 33.50 | 33.50 | 49,000 |
| 19 Feb 2024 | 33.85 | 34.20 | 33.45 | 33.65 | 33.65 | 110,000 |
| 16 Feb 2024 | 34.10 | 34.15 | 33.60 | 33.80 | 33.80 | 42,000 |
| 15 Feb 2024 | 33.65 | 34.75 | 33.65 | 34.10 | 34.10 | 32,000 |
| 05 Feb 2024 | 33.90 | 34.65 | 33.55 | 33.55 | 33.55 | 41,000 |
| 02 Feb 2024 | 34.05 | 34.40 | 31.95 | 33.90 | 33.90 | 185,000 |
| 01 Feb 2024 | 34.75 | 34.80 | 34.00 | 34.20 | 34.20 | 91,000 |
| 31 Jan 2024 | 35.75 | 35.75 | 34.10 | 34.10 | 34.10 | 135,000 |
| 30 Jan 2024 | 35.60 | 35.60 | 34.50 | 35.00 | 35.00 | 143,000 |
| 29 Jan 2024 | 35.95 | 36.20 | 35.50 | 35.60 | 35.60 | 38,000 |
| 26 Jan 2024 | 35.40 | 36.85 | 34.25 | 35.75 | 35.75 | 139,000 |
| 25 Jan 2024 | 35.30 | 35.60 | 35.05 | 35.05 | 35.05 | 70,000 |
| 24 Jan 2024 | 34.85 | 35.20 | 34.10 | 35.00 | 35.00 | 128,000 |
| 23 Jan 2024 | 35.10 | 35.75 | 34.55 | 34.70 | 34.70 | 41,000 |
| 22 Jan 2024 | 35.75 | 35.75 | 34.70 | 35.10 | 35.10 | 11,000 |
| 19 Jan 2024 | 34.85 | 35.45 | 34.55 | 34.90 | 34.90 | 28,000 |
| 18 Jan 2024 | 35.05 | 35.75 | 33.80 | 34.75 | 34.75 | 44,000 |
| 17 Jan 2024 | 35.25 | 35.60 | 34.90 | 35.05 | 35.05 | 27,000 |
| 16 Jan 2024 | 35.25 | 35.95 | 35.20 | 35.25 | 35.25 | 11,000 |
| 15 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 12 Jan 2024 | 36.25 | 36.25 | 35.75 | 35.75 | 35.75 | 11,000 |
| 11 Jan 2024 | 35.55 | 36.20 | 35.55 | 35.85 | 35.85 | 62,000 |
| 10 Jan 2024 | 36.50 | 36.60 | 36.20 | 36.50 | 36.50 | 9,000 |
| 09 Jan 2024 | 36.85 | 36.85 | 36.40 | 36.50 | 36.50 | 4,000 |
| 08 Jan 2024 | 36.75 | 36.90 | 36.50 | 36.50 | 36.50 | 11,000 |
| 05 Jan 2024 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | 16,000 |
| 04 Jan 2024 | 36.90 | 37.55 | 36.55 | 36.80 | 36.80 | 5,000 |
| 03 Jan 2024 | 36.80 | 36.95 | 36.50 | 36.90 | 36.90 | 16,000 |
| 02 Jan 2024 | 36.50 | 37.25 | 36.20 | 36.80 | 36.80 | 32,000 |
| 29 Dec 2023 | 36.45 | 36.45 | 36.10 | 36.40 | 36.40 | 21,000 |
| *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.