Hiwin Mikrosystem

4576
🏛️ taiwan →
118.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 113.50 113.50 112.00 113.00 0.1M
2021-12-29 113.50 115.00 113.00 113.50 0.1M
2021-12-28 112.00 115.00 112.00 113.00 0.3M
2021-12-27 111.50 112.50 111.00 111.50 0.1M
2021-12-24 112.00 112.00 110.50 111.00 0.1M
2021-12-23 110.50 114.00 110.50 111.00 0.2M
2021-12-22 109.00 110.00 108.50 109.50 0.1M
2021-12-21 107.00 109.00 107.00 108.50 0.1M
2021-12-20 109.00 109.00 107.50 108.00 0.1M
2021-12-17 107.00 108.50 106.50 108.50 0.1M
2021-12-16 108.50 108.50 107.50 108.50 0.1M
2021-12-15 110.00 110.00 107.50 108.50 0.0M
2021-12-14 110.00 110.00 106.50 108.00 0.1M
2021-12-13 110.00 112.00 110.00 110.50 0.1M
2021-12-10 108.00 114.00 108.00 109.50 0.4M
2021-12-09 108.00 108.00 106.00 106.00 0.1M
2021-12-08 107.50 108.00 106.50 107.00 0.1M
2021-12-07 108.00 108.00 105.50 105.50 0.1M
2021-12-06 105.50 107.50 105.50 107.00 0.1M
2021-12-03 102.50 106.00 102.50 105.50 0.1M
2021-12-02 102.50 103.00 102.00 102.00 0.1M
2021-12-01 102.50 104.50 102.50 102.50 0.1M
2021-11-30 105.00 105.00 103.00 104.00 0.1M
2021-11-29 101.50 103.50 100.00 102.00 0.1M
2021-11-26 107.00 107.00 103.00 103.00 0.1M
2021-11-25 108.50 108.50 107.00 107.00 0.0M
2021-11-24 109.00 109.50 107.50 108.50 0.1M
2021-11-23 110.50 110.50 108.50 109.00 0.1M
2021-11-22 107.50 112.00 107.50 110.50 0.1M
2021-11-19 109.00 109.00 107.00 107.00 0.1M
2021-11-18 108.00 109.00 106.00 108.00 0.1M
2021-11-17 109.50 109.50 107.50 108.00 0.1M
2021-11-16 110.00 111.50 109.50 110.50 0.1M
2021-11-15 106.00 110.00 106.00 108.50 0.1M
2021-11-12 106.00 108.50 105.50 106.00 0.1M
2021-11-11 107.50 107.50 105.00 105.00 0.1M
2021-11-10 107.50 108.00 106.00 107.50 0.1M
2021-11-09 107.50 107.50 106.00 107.00 0.1M
2021-11-08 110.50 110.50 107.00 107.50 0.1M
2021-11-05 112.00 112.00 109.00 110.00 0.1M
2021-11-04 112.00 113.00 111.00 112.00 0.1M
2021-11-03 113.00 114.00 112.00 112.50 0.1M
2021-11-02 115.50 117.50 110.00 112.00 0.4M
2021-11-01 105.50 114.50 105.50 114.50 0.4M
2021-10-29 106.00 107.00 103.50 104.50 0.1M
2021-10-28 105.50 105.50 105.00 105.50 0.1M
2021-10-27 104.50 106.00 103.50 105.50 0.1M
2021-10-26 102.00 108.00 102.00 104.50 0.3M
2021-10-25 102.00 103.00 101.50 101.50 0.0M
2021-10-22 102.50 103.00 101.50 101.50 0.1M
2021-10-21 101.50 103.50 101.50 102.00 0.1M
2021-10-20 101.00 103.50 101.00 101.50 0.1M
2021-10-19 97.80 101.00 97.80 99.90 0.1M
2021-10-18 96.90 98.60 96.90 97.80 0.1M
2021-10-15 95.70 97.80 95.70 96.80 0.1M
2021-10-14 96.90 96.90 94.30 95.70 0.1M
2021-10-13 96.80 98.50 95.10 95.70 0.1M
2021-10-12 96.40 99.10 95.10 98.90 0.1M
2021-10-08 98.80 99.50 96.00 96.40 0.0M
2021-10-07 93.00 98.50 93.00 97.40 0.1M
2021-10-06 94.90 94.90 91.00 91.10 0.1M
2021-10-05 90.10 92.00 87.90 91.90 0.2M
2021-10-04 95.70 98.90 91.00 91.00 0.2M
2021-10-01 99.60 99.60 95.70 95.70 0.2M
2021-09-30 99.60 100.00 98.50 99.90 0.1M
2021-09-29 99.10 100.00 98.90 99.90 0.1M
2021-09-28 101.00 101.00 99.00 99.20 0.1M
2021-09-27 101.00 102.00 101.00 101.50 0.0M
2021-09-24 98.81 100.50 98.81 100.50 0.1M
2021-09-23 97.62 99.01 97.62 98.61 0.1M
2021-09-22 95.35 98.81 95.35 97.62 0.1M
2021-09-17 98.91 100.00 97.62 99.01 0.1M
2021-09-16 96.14 97.82 96.14 97.82 0.1M
2021-09-15 98.12 98.12 94.26 97.43 0.1M
2021-09-14 99.01 99.01 98.12 98.81 0.1M
2021-09-13 99.50 100.00 98.81 99.01 0.1M
2021-09-10 100.99 100.99 100.00 100.00 0.1M
2021-09-09 99.01 100.99 98.02 100.00 0.1M
2021-09-08 100.00 101.49 99.01 100.00 0.1M
2021-09-07 99.50 102.97 99.50 100.00 0.1M
2021-09-06 103.47 103.47 100.50 100.99 0.1M
2021-09-03 104.95 104.95 101.98 103.47 0.1M
2021-09-02 106.93 106.93 101.49 101.98 0.2M
2021-09-01 103.96 105.45 102.48 105.45 0.1M
2021-08-31 103.96 104.46 101.98 104.46 0.1M
2021-08-30 106.93 107.43 103.47 103.96 0.1M
2021-08-27 102.97 106.44 102.97 106.44 0.1M
2021-08-26 103.96 104.95 102.97 102.97 0.0M
2021-08-25 101.98 104.95 101.98 103.96 0.1M
2021-08-24 103.96 104.95 102.97 102.97 0.1M
2021-08-23 100.00 103.47 100.00 102.97 0.1M
2021-08-20 97.72 99.50 97.03 98.91 0.2M
2021-08-19 104.46 104.46 98.02 98.02 0.3M
2021-08-18 100.99 104.95 100.50 103.96 0.2M
2021-08-17 100.99 104.46 100.99 102.48 0.2M
2021-08-16 104.46 105.94 100.99 101.49 0.2M
2021-08-13 109.90 109.90 105.94 106.44 0.2M
2021-08-12 106.93 111.39 106.93 109.90 0.1M
2021-08-11 115.35 115.35 107.92 108.91 0.2M
2021-08-10 113.86 115.35 112.38 112.87 0.2M
2021-08-09 116.83 117.33 113.86 113.86 0.2M
2021-08-06 118.81 118.81 116.83 116.83 0.1M
2021-08-05 119.31 119.80 116.83 116.83 0.2M
2021-08-04 119.80 122.28 117.82 119.31 0.2M
2021-08-03 117.82 119.80 117.33 117.82 0.1M
2021-08-02 118.32 118.32 115.35 117.33 0.1M
2021-07-30 117.33 117.82 115.35 115.35 0.1M
2021-07-29 115.35 118.81 115.35 117.33 0.2M
2021-07-28 118.81 118.81 113.37 115.35 0.4M
2021-07-27 125.74 125.74 118.81 119.31 0.4M
2021-07-26 125.74 128.22 123.76 124.26 0.6M
2021-07-23 118.81 125.74 118.81 123.76 0.6M
2021-07-22 116.34 118.81 116.34 117.33 0.2M
2021-07-21 120.30 120.30 116.34 116.34 0.3M
2021-07-20 118.81 120.79 117.82 118.32 0.3M
2021-07-19 123.76 123.76 120.79 120.79 0.3M
2021-07-16 122.77 124.75 121.78 123.76 0.2M
2021-07-15 124.75 124.75 121.78 122.77 0.2M
2021-07-14 125.74 125.74 121.78 122.28 0.2M
2021-07-13 127.72 129.70 121.78 121.78 0.6M
2021-07-12 122.77 129.21 120.79 126.24 0.8M
2021-07-09 121.78 121.78 119.80 120.79 0.2M
2021-07-08 121.78 121.78 120.30 120.79 0.2M
2021-07-07 119.80 122.28 119.31 120.30 0.2M
2021-07-06 121.78 121.78 119.31 119.80 0.2M
2021-07-05 123.27 123.27 121.29 121.78 0.2M
2021-07-02 120.79 122.77 119.80 121.29 0.3M
2021-07-01 125.74 125.74 118.81 119.31 0.5M
2021-06-30 123.76 125.74 122.28 122.77 0.3M
2021-06-29 126.73 127.23 121.29 122.28 0.5M
2021-06-28 127.72 129.21 123.76 125.25 0.7M
2021-06-25 134.65 135.15 128.71 130.20 1.6M
2021-06-24 131.68 134.16 127.72 134.16 2.3M
2021-06-23 113.86 122.28 113.86 122.28 0.5M
2021-06-22 115.35 115.35 111.39 111.39 0.2M
2021-06-21 115.84 115.84 111.88 111.88 0.3M
2021-06-18 117.33 119.31 116.34 116.34 0.3M
2021-06-17 116.83 117.33 115.35 117.33 0.1M
2021-06-16 120.30 120.30 116.83 116.83 0.2M
2021-06-15 121.78 121.78 117.82 118.32 0.2M
2021-06-11 120.79 120.79 117.33 117.33 0.1M
2021-06-10 121.29 121.29 117.82 119.80 0.1M
2021-06-09 119.80 120.79 116.83 118.32 0.1M
2021-06-08 119.31 120.30 117.82 119.80 0.1M
2021-06-07 119.31 120.79 115.84 117.33 0.3M
2021-06-04 122.77 123.27 120.30 120.30 0.1M
2021-06-03 123.27 124.26 121.78 123.27 0.1M
2021-06-02 128.71 128.71 122.28 122.28 0.3M
2021-06-01 126.73 127.72 124.75 127.72 0.2M
2021-05-31 127.72 127.72 124.75 125.25 0.2M
2021-05-28 125.74 128.22 125.74 126.73 0.2M
2021-05-27 123.76 130.69 123.76 125.74 1.2M
2021-05-26 124.75 126.73 122.77 124.75 0.3M
2021-05-25 125.74 128.71 122.77 122.77 0.5M
2021-05-24 120.79 123.76 118.32 123.76 0.3M
2021-05-21 117.33 121.78 115.84 120.79 0.5M
2021-05-20 115.35 117.82 113.86 113.86 0.2M
2021-05-19 118.81 121.78 113.37 116.83 0.4M
2021-05-18 106.44 115.84 106.44 115.84 0.7M
2021-05-17 106.44 112.87 105.45 105.45 0.9M
2021-05-14 118.32 122.77 116.83 116.83 0.4M
2021-05-13 110.40 119.80 107.92 117.82 0.7M
2021-05-12 117.82 124.75 109.90 113.86 1.3M
2021-05-11 124.75 125.25 118.81 118.81 0.7M
2021-05-10 134.65 135.15 126.73 126.73 0.5M
2021-05-07 130.20 134.65 127.72 134.16 0.4M
2021-05-06 123.76 134.16 123.27 129.70 0.9M
2021-05-05 128.71 131.19 123.27 123.76 0.5M
2021-05-04 131.68 134.65 119.31 127.72 1.2M
2021-05-03 138.61 138.61 128.71 131.68 0.7M
2021-04-29 141.58 143.07 137.62 140.10 0.4M
2021-04-28 138.61 143.56 137.13 140.10 0.4M
2021-04-27 139.60 140.59 138.12 138.61 0.2M
2021-04-26 143.07 143.56 138.61 139.11 0.6M
2021-04-23 136.14 143.56 134.16 142.57 1.3M
2021-04-22 143.07 143.56 130.69 134.16 1.6M
2021-04-21 145.54 148.02 141.09 141.58 0.9M
2021-04-20 146.53 150.50 145.05 147.03 0.6M
2021-04-19 155.45 155.45 146.53 147.03 0.8M
2021-04-16 154.46 156.44 152.48 153.96 0.6M
2021-04-15 155.45 155.45 150.50 152.97 0.7M
2021-04-14 156.44 157.43 141.09 151.98 2.8M
2021-04-13 159.41 161.39 155.45 156.44 1.0M
2021-04-12 162.38 164.36 157.92 158.91 0.9M
2021-04-09 158.91 165.35 156.44 159.41 2.1M
2021-04-08 159.41 160.40 156.93 157.92 0.8M
2021-04-07 163.86 163.86 156.93 158.91 0.9M
2021-04-06 157.92 162.38 157.43 161.39 1.2M
2021-04-01 158.42 158.42 154.95 156.44 0.6M
2021-03-31 159.90 160.40 155.45 156.44 0.8M
2021-03-30 161.39 161.88 157.92 157.92 0.6M
2021-03-29 162.38 164.36 159.41 160.40 1.0M
2021-03-26 156.93 164.36 155.94 162.38 1.5M
2021-03-25 155.45 160.89 154.95 155.94 1.0M
2021-03-24 156.44 158.42 152.48 155.45 1.5M
2021-03-23 167.33 167.33 156.44 158.42 1.9M
2021-03-22 166.34 169.31 164.36 164.36 2.3M
2021-03-19 161.39 165.35 160.40 165.35 1.1M
2021-03-18 163.86 167.33 162.38 162.38 1.2M
2021-03-17 166.83 168.81 161.39 162.87 1.9M
2021-03-16 159.90 169.80 158.42 164.85 4.8M
2021-03-15 159.90 162.38 157.43 157.43 1.1M
2021-03-12 160.40 163.37 157.43 157.43 1.4M
2021-03-11 156.44 164.36 155.94 159.90 1.6M
2021-03-10 157.43 159.41 154.46 154.95 1.3M
2021-03-09 158.91 162.38 151.49 154.95 2.7M
2021-03-08 169.31 172.77 158.42 158.42 4.0M
2021-03-05 157.43 169.31 156.44 166.34 6.1M
2021-03-04 171.29 177.72 160.40 160.89 11.8M
2021-03-03 152.97 165.84 150.50 165.84 2.7M
2021-03-02 159.41 164.85 148.51 150.99 1.9M
2021-02-26 151.49 160.40 151.49 153.96 2.0M
2021-02-25 161.39 169.31 159.90 160.89 2.3M
2021-02-24 166.34 170.30 156.44 157.43 2.8M
2021-02-23 167.33 172.77 159.41 165.35 4.7M
2021-02-22 164.85 176.24 164.85 176.24 2.2M
2021-02-19 148.51 161.39 148.51 160.40 1.9M
2021-02-18 145.05 152.48 140.59 150.99 1.8M
2021-02-17 135.15 144.06 135.15 144.06 1.9M
2021-02-05 132.18 139.60 130.69 132.67 2.3M
2021-02-04 124.26 132.18 122.77 129.70 2.3M
2021-02-03 124.75 127.72 120.79 122.77 1.2M
2021-02-02 120.79 126.24 119.80 125.25 1.3M
2021-02-01 120.79 121.78 114.85 119.80 1.4M
2021-01-29 126.24 130.20 118.81 119.80 2.2M
2021-01-28 124.75 131.19 123.76 124.75 7.4M
2021-01-27 131.68 133.66 119.31 133.66 16.1M
2021-01-26 115.84 125.74 114.85 125.74 8.7M
2021-01-25 109.90 117.33 106.44 114.36 8.9M
2021-01-22 101.98 107.43 98.91 107.43 6.2M
2021-01-21 91.09 97.82 89.80 97.82 1.9M
2021-01-20 92.28 92.87 89.01 89.01 0.5M
2021-01-19 90.40 92.57 90.00 92.08 0.3M
2021-01-18 90.99 92.08 88.71 90.00 0.3M
2021-01-15 94.55 96.04 90.89 91.09 0.7M
2021-01-14 91.58 96.04 91.58 94.06 0.6M
2021-01-13 91.39 92.87 91.39 91.58 0.3M
2021-01-12 92.87 93.07 90.10 90.99 0.5M
2021-01-11 92.87 95.05 92.57 93.07 0.7M
2021-01-08 95.05 95.45 91.68 92.08 0.6M
2021-01-07 89.31 93.96 89.31 93.56 0.9M
2021-01-06 93.37 93.37 88.02 88.81 0.9M
2021-01-05 90.50 97.03 90.50 92.08 1.4M
2021-01-04 90.30 90.79 88.22 89.70 0.4M