Taiwan - Delayed Quote TWD

Hiwin Technologies Corporation (2049.TW)

Compare
288.50
-6.50
(-2.20%)
At close: January 17 at 1:30:09 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025300.00300.00286.00288.50288.507,212,796
Jan 16, 2025287.00299.00285.00295.00295.009,435,206
Jan 15, 2025284.50295.00278.50280.00280.007,472,723
Jan 14, 2025287.00290.00282.00287.50287.504,781,957
Jan 13, 2025283.00292.00272.50285.00285.008,971,559
Jan 10, 2025282.00287.50278.00285.00285.004,925,865
Jan 9, 2025298.00300.00281.00281.50281.5010,242,767
Jan 8, 2025293.00301.50290.00298.00298.007,754,208
Jan 7, 2025302.50315.00295.50295.50295.5015,495,848
Jan 6, 2025308.00309.00295.50302.50302.508,800,257
Jan 3, 2025311.00313.50298.50303.00303.0013,036,119
Jan 2, 2025330.00332.50303.00308.50308.5019,296,601
Dec 31, 2024315.50330.50314.00329.00329.009,544,638
Dec 30, 2024316.50327.50315.50317.50317.509,883,466
Dec 27, 2024323.00335.50313.50316.00316.0016,860,065
Dec 26, 2024318.50328.00315.00320.00320.0012,446,919
Dec 25, 2024330.00337.50320.00322.00322.0020,893,658
Dec 24, 2024301.50329.50301.00321.50321.5024,872,911
Dec 23, 2024292.50308.50288.00300.50300.5016,664,190
Dec 20, 2024291.50298.00283.50285.50285.5012,823,703
Dec 19, 2024276.50295.00275.50291.00291.0016,282,322
Dec 18, 2024276.50294.00272.00285.00285.0027,940,507
Dec 17, 2024250.00270.50249.00270.50270.509,691,549
Dec 16, 2024250.50253.00246.00246.00246.001,235,730
Dec 13, 2024249.00252.00244.50248.00248.001,816,950
Dec 12, 2024255.00256.50248.50249.00249.002,357,046
Dec 11, 2024250.50258.00247.50252.50252.503,804,404
Dec 10, 2024246.50256.00244.50252.50252.504,845,157
Dec 9, 2024244.00249.00242.50246.00246.002,094,778
Dec 6, 2024246.50246.50240.50240.50240.501,416,277
Dec 5, 2024235.50251.00235.50246.50246.504,315,049
Dec 4, 2024234.00237.00231.50235.50235.501,338,940
Dec 3, 2024237.00239.50231.50232.00232.001,197,707
Dec 2, 2024233.00236.00230.50235.00235.001,535,748
Nov 29, 2024223.00232.00221.50231.50231.501,158,506
Nov 28, 2024228.00231.50221.50225.00225.001,266,366
Nov 27, 2024233.00233.50227.00227.50227.50970,965
Nov 26, 2024238.00238.00232.50233.00233.001,554,959
Nov 25, 2024235.50241.50234.50240.50240.502,194,005
Nov 22, 2024232.00238.00232.00235.00235.001,468,674
Nov 21, 2024229.00231.50227.50230.00230.00878,809
Nov 20, 2024229.00229.00229.00229.00229.001,035,165
Nov 19, 2024229.00233.50227.00230.50230.501,207,977
Nov 18, 2024236.00236.00224.50226.00226.002,988,820
Nov 15, 2024232.00236.50228.50234.50234.501,917,706
Nov 14, 2024237.00239.50230.50231.00231.002,860,786
Nov 13, 2024237.00240.00224.00238.00238.008,993,622
Nov 12, 2024252.00257.50245.50246.50246.504,304,952
Nov 11, 2024254.50254.50250.00252.00252.001,803,413
Nov 8, 2024253.00255.00247.50253.50253.503,714,119
Nov 7, 2024249.00256.00247.50253.50253.508,024,074
Nov 6, 2024242.50246.00241.50242.50242.501,721,912
Nov 5, 2024232.50243.00232.00242.50242.502,997,890
Nov 4, 2024235.00238.00233.00233.00233.001,374,535
Nov 1, 2024233.00237.50230.50236.00236.001,739,750
Oct 30, 2024235.50238.50233.00236.50236.501,699,044
Oct 29, 2024237.00240.00234.00235.00235.002,380,656
Oct 28, 2024239.00244.00235.00236.50236.503,024,593
Oct 25, 2024233.00239.50232.00237.00237.001,423,738
Oct 24, 2024239.00241.00232.00233.00233.003,269,219
Oct 23, 2024244.50245.00238.00239.00239.003,347,107
Oct 22, 2024243.00247.50241.00243.00243.002,641,279
Oct 21, 2024246.00251.00241.50244.00244.004,727,173
Oct 18, 2024250.00252.50236.50241.50241.509,336,523
Oct 17, 2024248.00263.00247.00249.00249.0013,810,760
Oct 16, 2024248.50252.50244.00247.50247.506,480,220
Oct 15, 2024236.00258.00236.00251.00251.0015,501,262
Oct 14, 2024233.00235.00226.50235.00235.005,064,605
Oct 11, 2024222.00236.50222.00236.50236.5010,223,930
Oct 9, 2024215.50222.00215.50218.50218.502,253,174
Oct 8, 2024219.00223.00213.00214.00214.002,494,292
Oct 7, 2024220.50223.00217.00219.00219.002,999,166
Oct 4, 2024214.50221.50212.00216.50216.502,852,777
Oct 1, 2024213.00218.00210.00214.50214.502,105,243
Sep 30, 2024217.50222.00214.00214.00214.002,353,967
Sep 27, 2024213.50227.50213.50220.50220.505,752,267
Sep 26, 2024216.00216.00211.00211.00211.001,755,913
Sep 25, 2024207.50218.00207.50216.00216.004,488,202
Sep 24, 2024205.00207.00203.50205.00205.00915,776
Sep 23, 2024207.50208.50203.50204.50204.501,101,364
Sep 20, 2024209.00212.00205.00205.00205.002,384,856
Sep 19, 2024203.50212.50202.50212.00212.002,069,088
Sep 18, 2024203.00205.50202.50203.00203.00681,479
Sep 16, 2024204.00204.50202.00202.50202.50278,442
Sep 13, 2024204.00205.00202.00203.50203.50726,517
Sep 12, 2024201.00202.50199.00202.50202.50605,899
Sep 11, 2024195.50200.50195.50198.00198.00949,598
Sep 10, 2024196.00198.00193.00195.00195.00849,160
Sep 9, 2024195.00196.50193.50195.00195.001,550,447
Sep 6, 2024201.50201.50199.50200.00200.00772,467
Sep 5, 2024203.50207.00200.50200.50200.501,316,701
Sep 4, 2024205.00205.00199.00199.50199.502,669,519
Sep 3, 2024211.00216.00210.50210.50210.501,041,522
Sep 2, 2024217.00217.00211.00211.00211.001,607,179
Aug 30, 2024211.00216.00210.50216.00216.001,724,775
Aug 29, 2024209.50212.50208.00211.00211.001,487,992
Aug 28, 2024213.00218.00211.00211.00211.002,597,546
Aug 27, 2024208.50213.00207.00212.50212.50948,527
Aug 26, 2024211.00212.00209.00209.00209.00731,896
Aug 23, 2024209.00212.00206.50209.00209.00907,259
Aug 22, 2024211.50212.50209.00210.00210.001,340,984
Aug 21, 2024207.50214.00206.50210.00210.002,054,825
Aug 20, 2024206.00210.50205.00208.50208.501,631,713
Aug 19, 2024204.00209.00202.50205.50205.501,466,039
Aug 16, 2024203.00204.50201.00202.50202.501,243,192
Aug 15, 2024202.50204.00198.00201.00201.001,969,895
Aug 14, 2024207.50208.00202.50202.50202.502,530,207
Aug 13, 2024203.00207.00203.00206.50206.501,857,365
Aug 12, 2024199.50207.50199.50201.00201.002,832,360
Aug 9, 2024199.00204.00198.50198.50198.502,477,512
Aug 8, 2024194.00196.50192.50195.00195.001,078,039
Aug 7, 2024192.50201.00192.00198.00198.001,590,311
Aug 6, 2024197.50202.50186.00190.50190.502,501,674
Aug 5, 2024198.50199.00188.00193.00193.004,062,477
Aug 2, 2024206.00212.50203.50203.50203.502,335,395
Aug 1, 2024204.50212.00204.50211.00211.002,307,181
Jul 31, 2024201.50203.00199.50200.50200.501,303,788
Jul 30, 2024199.00204.00198.00202.50202.501,190,999
Jul 29, 2024205.50207.00199.00199.50199.502,492,759
Jul 26, 2024203.50207.50203.00205.00205.002,155,213
Jul 23, 2024211.00212.00207.50209.50209.501,149,510
Jul 22, 2024214.00214.00207.50208.00208.001,888,394
Jul 19, 2024216.00220.50212.50212.50212.502,034,857
Jul 18, 2024217.00220.50213.50217.00217.002,069,986
Jul 17, 2024219.50221.00217.00217.00217.002,390,929
Jul 16, 2024224.50226.00217.00217.00217.002,292,638
Jul 15, 2024227.00230.00224.00224.00224.001,884,818
Jul 12, 2024223.00229.00222.00225.00225.002,379,014
Jul 11, 2024229.50230.50223.50224.00224.003,605,135
Jul 10, 2024 2.50 Dividend
Jul 10, 2024211.50229.50211.50227.00227.007,620,549
Jul 9, 2024216.50216.50211.50211.50209.001,492,223
Jul 8, 2024220.50221.00215.00215.00212.462,358,778
Jul 5, 2024211.00219.50211.00217.00214.434,132,922
Jul 4, 2024208.00210.50206.50209.50207.021,388,981
Jul 3, 2024208.50208.50206.00206.50204.06969,718
Jul 2, 2024208.00208.50205.00207.50205.051,170,809
Jul 1, 2024211.00212.50208.00208.00205.541,294,228
Jun 28, 2024208.50214.00208.50213.00210.482,178,199
Jun 27, 2024208.00208.50206.50207.50205.05560,061
Jun 26, 2024207.50210.50207.50208.00205.54983,742
Jun 25, 2024209.50209.50206.00207.00204.55652,107
Jun 24, 2024209.50210.00207.00208.50206.04851,213
Jun 21, 2024210.00210.00207.50209.50207.021,870,500
Jun 20, 2024205.50209.50205.00209.50207.021,228,214
Jun 19, 2024209.00210.50205.00205.00202.582,545,412
Jun 18, 2024212.00212.50206.50209.00206.531,924,712
Jun 17, 2024209.50212.50209.00210.50208.011,425,686
Jun 14, 2024209.50210.50207.00208.00205.542,410,437
Jun 13, 2024208.00210.50207.50209.50207.022,195,569
Jun 12, 2024207.50210.00206.50208.00205.541,544,102
Jun 11, 2024213.00214.50207.00207.00204.553,734,380
Jun 7, 2024216.00217.00212.50214.00211.472,722,712
Jun 6, 2024223.00223.00216.00216.00213.452,720,188
Jun 5, 2024221.00224.50220.00222.00219.382,004,690
Jun 4, 2024224.00224.00219.00219.50216.912,762,334
Jun 3, 2024226.50229.00224.00224.50221.852,095,580
May 31, 2024223.50225.50221.50222.50219.871,866,663
May 30, 2024225.00225.00221.00222.00219.381,824,485
May 29, 2024229.50230.00226.00226.50223.821,331,086
May 28, 2024230.00230.50226.50228.50225.801,688,656
May 27, 2024225.50231.00225.00230.00227.281,162,331
May 24, 2024229.50229.50224.50225.00222.341,951,526
May 23, 2024233.00235.00230.00230.00227.281,406,973
May 22, 2024232.00239.50232.00236.50233.701,273,620
May 21, 2024236.00238.00231.50231.50228.76915,041
May 20, 2024239.00240.00236.00236.00233.211,057,412
May 17, 2024237.00238.50235.50238.50235.681,162,003
May 16, 2024234.00238.00234.00237.00234.201,761,898
May 15, 2024233.50236.50230.50231.50228.761,714,472
May 14, 2024233.00239.00230.00233.00230.252,476,895
May 13, 2024233.00235.00219.00235.00232.225,548,610
May 10, 2024236.50243.00234.50237.00234.202,029,058
May 9, 2024236.50238.00235.00236.00233.211,015,894
May 8, 2024236.00238.00234.00237.50234.691,966,126
May 7, 2024231.00237.00230.50236.50233.701,932,078
May 6, 2024233.00233.50229.50231.50228.761,058,658
May 3, 2024233.00235.50229.50229.50226.791,294,364
May 2, 2024230.50232.00227.00229.50226.791,272,111
Apr 30, 2024231.50234.50231.50231.50228.761,051,895
Apr 29, 2024237.00237.00228.00233.00230.252,667,360
Apr 26, 2024231.50235.00231.00234.00231.231,136,783
Apr 25, 2024238.50239.00230.00230.50227.782,403,800
Apr 24, 2024235.00241.50235.00240.00237.163,751,505
Apr 23, 2024227.50238.00227.50238.00235.193,151,636
Apr 22, 2024228.50228.50222.00226.50223.823,002,847
Apr 19, 2024236.00236.00221.50228.50225.805,469,328
Apr 18, 2024233.50241.50233.50239.50236.672,521,500
Apr 17, 2024240.00240.50234.00234.00231.232,985,780
Apr 16, 2024241.00243.00237.00237.50234.692,180,185
Apr 15, 2024253.00254.00242.00244.00241.122,945,133
Apr 12, 2024254.50257.00253.00253.00250.011,475,466
Apr 11, 2024261.50261.50253.50254.50251.492,383,074
Apr 10, 2024262.50267.00261.00262.00258.902,471,754
Apr 9, 2024264.50265.00258.00261.00257.913,816,586
Apr 8, 2024270.50271.50261.50263.50260.393,022,314
Apr 3, 2024275.50275.50268.00269.50266.313,672,214
Apr 2, 2024277.00278.50271.00275.50272.243,621,008
Apr 1, 2024278.00284.50271.50275.00271.756,127,779
Mar 29, 2024281.00281.50272.50273.00269.773,241,000
Mar 28, 2024284.00293.00277.00279.00275.7013,361,607
Mar 27, 2024263.00284.00259.00284.00280.6414,431,056
Mar 26, 2024278.00281.50258.50258.50255.4414,587,365
Mar 25, 2024250.00272.50250.00272.50269.289,856,103
Mar 22, 2024251.00253.50246.50248.00245.072,533,319
Mar 21, 2024256.00260.00248.50251.00248.034,045,423
Mar 20, 2024248.50254.50247.50248.50245.564,302,627
Mar 19, 2024241.50250.00241.00244.50241.612,862,915
Mar 18, 2024238.00246.00236.50243.50240.621,533,056
Mar 15, 2024240.00240.50236.50238.00235.191,077,902
Mar 14, 2024236.50241.50235.50240.50237.661,076,895
Mar 13, 2024240.00242.50237.00237.00234.201,123,264
Mar 12, 2024241.00242.50239.50241.00238.151,204,121
Mar 11, 2024236.00241.00236.00241.00238.151,108,899
Mar 8, 2024237.50242.50235.50237.50234.692,659,065
Mar 7, 2024231.50241.50230.50235.00232.222,574,160
Mar 6, 2024235.00235.00231.00231.00228.271,847,297
Mar 5, 2024238.00239.00233.00235.00232.222,340,660
Mar 4, 2024238.00242.00238.00240.00237.161,550,956
Mar 1, 2024239.00240.50235.00238.00235.192,788,027
Feb 29, 2024256.00256.00240.00240.00237.165,520,818
Feb 27, 2024254.00261.00252.50254.50251.492,483,512
Feb 26, 2024254.50256.50250.00252.50249.521,697,820
Feb 23, 2024262.00265.00255.00255.00251.992,764,902
Feb 22, 2024261.50263.00256.00257.50254.462,436,820
Feb 21, 2024259.50264.00250.50258.00254.954,806,198
Feb 20, 2024249.50265.00248.50256.50253.479,222,031
Feb 19, 2024231.00254.00227.50243.00240.136,114,287
Feb 16, 2024219.50233.00219.50231.00228.272,186,836
Feb 15, 2024216.50220.50216.50219.00216.41944,146
Feb 5, 2024219.00222.00215.50219.00216.411,161,498
Feb 2, 2024223.00223.00219.50219.50216.91721,592
Feb 1, 2024221.00222.50219.50221.50218.88776,314
Jan 31, 2024218.00221.00217.50220.00217.40693,267
Jan 30, 2024218.50220.00217.00217.00214.43573,385
Jan 29, 2024216.00221.50213.00220.00217.40919,253
Jan 26, 2024214.50216.50213.00216.50213.94623,072
Jan 25, 2024218.50219.50214.50214.50211.96890,625
Jan 24, 2024220.00222.00218.50218.50215.92848,529
Jan 23, 2024221.00222.00217.00219.50216.911,105,096
Jan 22, 2024217.00225.50217.00220.00217.401,407,466
Jan 19, 2024211.00217.50210.50216.00213.451,010,079
Jan 18, 2024213.00215.50211.50212.00209.491,229,037
Jan 17, 2024216.00219.00212.50213.00210.482,179,469

Related Tickers

4540.TW Tbi Motion Technology Co., Ltd.
50.90
-5.39%
 
4571.TW Khgears International Limited
212.50
-2.07%
 
1560.TW Kinik Company
288.50
-3.35%
 
1527.TW Basso Industry Corp.
42.00
-0.24%
 
6234.TWO Tera Autotech Corporation
26.20
+2.54%
 
8021.TW Topoint Technology Co., Ltd.
32.35
+0.78%
 
3004.TW National Aerospace Fasteners Corporation
96.90
+1.36%
 
3178.TWO Gongin Precision Ind. Co., Ltd
62.00
-1.27%
 
2022.TW Tycoons Group Enterprise Co.,Ltd.
8.70
+3.57%
 
8415.TWO Brighton-Best International (Taiwan) Inc.
33.50
-0.15%