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
2023-12-29 68.80 68.80 67.60 68.50 0.1M
2023-12-28 70.60 72.80 67.70 68.60 0.4M
2023-12-27 65.40 69.30 65.40 68.80 0.3M
2023-12-26 64.80 65.40 64.80 65.40 0.1M
2023-12-25 65.10 65.10 64.50 64.80 0.1M
2023-12-22 65.10 65.90 65.00 65.10 0.1M
2023-12-21 66.00 66.00 65.00 65.10 0.1M
2023-12-20 65.40 66.00 64.90 66.00 0.1M
2023-12-19 66.00 66.00 65.00 65.10 0.1M
2023-12-18 66.40 66.50 65.00 66.00 0.1M
2023-12-15 65.80 66.40 65.00 66.40 0.1M
2023-12-14 65.60 67.10 64.80 65.50 0.1M
2023-12-13 66.00 66.00 64.30 64.90 0.1M
2023-12-12 65.00 65.70 64.90 65.70 0.1M
2023-12-11 64.00 65.00 63.90 64.90 0.1M
2023-12-08 64.20 64.90 63.90 63.90 0.1M
2023-12-07 64.50 66.00 63.90 63.90 0.1M
2023-12-06 64.40 65.40 63.10 64.20 0.1M
2023-12-05 65.30 65.30 63.20 64.40 0.1M
2023-12-04 67.70 67.70 63.00 65.30 0.3M
2023-12-01 68.00 69.90 66.50 67.70 0.4M
2023-11-30 65.70 66.30 64.90 66.30 0.1M
2023-11-29 65.00 65.90 64.80 65.60 0.1M
2023-11-28 65.10 65.50 64.40 65.50 0.1M
2023-11-27 65.50 67.00 64.90 64.90 0.1M
2023-11-24 63.50 65.60 63.50 65.20 0.2M
2023-11-23 62.30 64.30 62.00 63.40 0.1M
2023-11-22 62.20 62.40 61.80 62.40 0.1M
2023-11-21 62.50 62.70 62.10 62.50 0.1M
2023-11-20 61.10 62.90 61.00 62.50 0.1M
2023-11-17 61.80 62.00 61.10 61.10 0.0M
2023-11-16 61.90 61.90 61.00 61.30 0.0M
2023-11-15 61.20 61.50 60.60 61.50 0.1M
2023-11-14 60.30 61.00 60.30 60.60 0.0M
2023-11-13 61.00 61.00 60.30 60.50 0.0M
2023-11-10 61.50 61.60 60.60 61.00 0.1M
2023-11-09 61.80 62.00 60.10 61.30 0.1M
2023-11-08 62.00 62.00 61.80 61.90 0.1M
2023-11-07 62.10 62.30 61.60 61.90 0.1M
2023-11-06 62.80 62.90 62.00 62.50 0.1M
2023-11-03 62.00 62.80 62.00 62.80 0.0M
2023-11-02 62.00 62.10 62.00 62.00 0.0M
2023-11-01 63.00 63.00 61.20 62.00 0.0M
2023-10-31 63.20 63.20 63.00 63.00 0.0M
2023-10-30 63.50 63.80 63.40 63.80 0.0M
2023-10-27 63.70 63.80 63.70 63.80 0.0M
2023-10-26 64.20 64.20 63.60 63.80 0.0M
2023-10-25 63.60 64.20 63.60 64.20 0.0M
2023-10-24 63.10 63.60 63.10 63.50 0.0M
2023-10-23 63.60 63.70 63.60 63.70 0.0M
2023-10-20 63.70 64.40 63.50 64.40 0.0M
2023-10-19 65.00 65.00 63.90 64.30 0.0M
2023-10-18 64.40 65.20 64.30 64.30 0.0M
2023-10-17 64.00 64.30 63.90 64.30 0.0M
2023-10-16 64.10 64.50 64.00 64.50 0.0M
2023-10-13 64.00 64.60 64.00 64.60 0.0M
2023-10-12 64.20 65.00 64.20 65.00 0.0M
2023-10-11 64.50 65.00 64.40 64.50 0.0M
2023-10-06 64.50 64.60 64.30 64.50 0.0M
2023-10-05 64.90 65.40 64.70 65.00 0.0M
2023-10-04 65.00 65.20 64.50 64.90 0.0M
2023-10-03 65.30 65.30 64.00 65.30 0.0M
2023-10-02 65.50 65.70 65.30 65.60 0.0M
2023-09-28 66.00 66.00 65.00 65.50 0.0M
2023-09-27 65.20 65.40 65.00 65.40 0.0M
2023-09-26 65.20 66.00 65.10 65.20 0.0M
2023-09-25 66.00 66.50 66.00 66.20 0.0M
2023-09-22 66.20 66.20 65.80 66.00 0.0M
2023-09-21 65.10 66.00 65.10 66.00 0.0M
2023-09-20 65.60 66.10 65.00 66.10 0.1M
2023-09-19 65.50 66.00 65.50 65.50 0.0M
2023-09-18 65.80 66.10 65.20 65.50 0.0M
2023-09-15 66.10 66.10 65.20 65.20 0.0M
2023-09-14 65.90 66.20 65.50 65.80 0.0M
2023-09-13 65.50 65.50 65.40 65.40 0.0M
2023-09-12 66.90 66.90 65.00 65.40 0.1M
2023-09-11 66.20 66.80 65.90 66.00 0.0M
2023-09-08 66.20 67.00 66.10 66.80 0.0M
2023-09-07 67.00 67.00 66.80 66.90 0.0M
2023-09-06 68.00 68.00 67.00 67.00 0.0M
2023-09-05 67.70 68.10 67.50 68.00 0.0M
2023-09-04 67.30 67.70 66.10 67.70 0.0M
2023-09-01 67.50 69.00 67.00 67.50 0.0M
2023-08-31 68.80 68.80 67.50 67.50 0.0M
2023-08-30 67.30 67.50 67.00 67.50 0.0M
2023-08-29 66.60 66.80 66.50 66.80 0.0M
2023-08-28 68.20 68.30 66.00 66.50 0.0M
2023-08-25 69.00 69.00 67.40 68.10 0.0M
2023-08-24 66.70 67.50 66.70 67.50 0.0M
2023-08-23 65.90 66.70 65.70 66.70 0.0M
2023-08-22 67.20 67.40 65.00 66.10 0.1M
2023-08-21 66.90 67.30 66.90 67.10 0.0M
2023-08-18 68.90 69.00 67.20 67.20 0.0M
2023-08-17 66.20 68.40 66.20 67.30 0.0M
2023-08-16 66.10 67.00 65.60 66.20 0.0M
2023-08-15 66.00 66.40 66.00 66.10 0.0M
2023-08-14 67.90 67.90 65.00 65.50 0.1M
2023-08-11 68.80 68.80 68.40 68.50 0.1M
2023-08-10 68.50 69.90 68.50 68.60 0.0M
2023-08-09 68.60 69.10 68.60 69.10 0.0M
2023-08-08 70.00 70.00 68.40 68.80 0.0M
2023-08-07 69.90 72.50 69.80 70.50 0.0M
2023-08-04 69.50 70.20 69.50 70.20 0.0M
2023-08-02 71.90 71.90 69.50 69.50 0.1M
2023-08-01 70.50 71.00 70.20 70.20 0.0M
2023-07-31 72.40 72.40 70.00 70.20 0.1M
2023-07-28 69.90 71.80 69.90 71.60 0.0M
2023-07-27 70.00 72.00 70.00 71.40 0.0M
2023-07-26 69.40 70.00 69.30 69.60 0.0M
2023-07-25 68.30 69.80 68.10 69.30 0.1M
2023-07-24 69.10 69.40 68.00 68.10 0.1M
2023-07-21 69.90 69.90 68.80 69.50 0.1M
2023-07-20 71.00 71.00 70.00 70.40 0.0M
2023-07-19 71.00 71.00 70.30 70.60 0.1M
2023-07-18 70.80 71.40 70.60 70.90 0.1M
2023-07-17 73.00 73.00 72.00 72.10 0.1M
2023-07-14 74.20 74.20 73.10 73.10 0.1M
2023-07-13 74.50 74.50 73.30 73.40 0.1M
2023-07-12 74.10 75.00 74.00 74.10 0.1M
2023-07-11 75.10 75.10 74.50 74.90 0.0M
2023-07-10 74.00 74.50 73.90 74.50 0.0M
2023-07-07 74.60 74.60 74.00 74.20 0.0M
2023-07-06 76.00 76.00 74.60 74.80 0.1M
2023-07-05 77.60 77.60 75.00 75.00 0.1M
2023-07-04 76.20 76.20 75.00 75.10 0.1M
2023-07-03 75.40 76.60 75.40 75.90 0.0M
2023-06-30 75.30 75.60 75.20 75.60 0.0M
2023-06-29 75.50 75.50 75.30 75.30 0.0M
2023-06-28 75.40 75.50 75.00 75.10 0.0M
2023-06-27 75.60 75.60 74.90 75.00 0.2M
2023-06-26 76.00 77.20 75.10 75.50 0.1M
2023-06-21 75.00 76.10 75.00 75.40 0.1M
2023-06-20 76.00 76.50 75.00 75.00 0.1M
2023-06-19 75.50 76.70 75.30 75.30 0.1M
2023-06-16 76.60 77.80 76.00 76.30 0.1M
2023-06-15 74.40 76.10 74.40 76.10 0.2M
2023-06-14 74.40 74.60 74.00 74.40 0.1M
2023-06-13 75.20 75.50 74.40 74.40 0.1M
2023-06-12 74.30 74.70 74.30 74.30 0.1M
2023-06-09 74.50 74.50 73.80 74.30 0.1M
2023-06-08 74.20 74.80 74.10 74.10 0.0M
2023-06-07 74.40 74.80 74.00 74.30 0.1M
2023-06-06 75.00 75.30 74.30 74.40 0.1M
2023-06-05 74.10 74.60 74.00 74.30 0.1M
2023-06-02 74.10 74.50 73.90 74.00 0.1M
2023-06-01 74.60 74.70 73.80 74.10 0.1M
2023-05-31 74.70 75.70 74.70 74.70 0.0M
2023-05-30 76.00 76.00 75.00 75.00 0.1M
2023-05-29 76.70 77.40 75.70 75.80 0.2M
2023-05-26 77.40 77.40 76.50 77.00 0.0M
2023-05-25 76.70 77.40 76.10 77.40 0.0M
2023-05-24 76.10 77.00 76.10 77.00 0.0M
2023-05-23 76.00 77.60 75.90 77.00 0.0M
2023-05-22 76.50 76.70 76.10 76.60 0.0M
2023-05-19 77.10 77.40 75.80 76.10 0.0M
2023-05-18 77.60 77.60 76.30 76.30 0.0M
2023-05-17 76.10 79.00 76.10 77.60 0.1M
2023-05-16 73.70 75.00 73.70 74.90 0.0M
2023-05-15 73.90 74.10 73.80 74.00 0.0M
2023-05-12 73.60 74.30 73.00 74.30 0.0M
2023-05-11 75.10 75.20 73.40 73.60 0.0M
2023-05-10 75.10 75.10 74.20 74.50 0.1M
2023-05-09 75.60 75.60 75.00 75.10 0.0M
2023-05-08 75.10 75.70 75.10 75.40 0.0M
2023-05-05 75.30 75.90 75.00 75.10 0.1M
2023-05-04 75.60 75.90 75.20 75.30 0.0M
2023-05-03 76.30 76.30 75.00 75.60 0.0M
2023-05-02 75.80 76.60 75.80 76.30 0.0M
2023-04-28 77.00 77.50 75.70 75.80 0.0M
2023-04-27 75.80 76.00 75.40 75.50 0.0M
2023-04-26 74.00 75.80 73.50 75.80 0.1M
2023-04-25 76.00 76.00 74.30 74.30 0.1M
2023-04-24 75.20 76.20 75.20 76.10 0.0M
2023-04-21 78.70 78.70 75.90 76.00 0.2M
2023-04-20 78.30 78.30 77.40 77.70 0.1M
2023-04-19 79.00 79.00 78.20 78.60 0.1M
2023-04-18 79.70 80.00 78.60 79.00 0.1M
2023-04-17 81.80 81.80 79.60 79.80 0.1M
2023-04-14 83.00 83.00 80.20 80.20 0.1M
2023-04-13 80.90 82.60 79.80 82.00 0.2M
2023-04-12 80.20 81.30 79.60 80.50 0.2M
2023-04-11 79.10 79.90 78.50 79.40 0.1M
2023-04-10 79.00 79.80 78.80 79.20 0.1M
2023-04-07 78.60 79.00 77.90 78.70 0.0M
2023-04-06 77.10 78.10 77.00 78.00 0.0M
2023-03-31 77.30 78.30 77.10 77.80 0.0M
2023-03-30 77.00 77.20 76.40 76.80 0.0M
2023-03-29 77.00 77.00 76.20 76.40 0.0M
2023-03-28 77.20 77.40 76.80 76.90 0.0M
2023-03-27 77.20 78.30 77.00 77.40 0.1M
2023-03-24 77.10 78.00 76.80 77.10 0.1M
2023-03-23 77.20 77.50 76.70 76.80 0.1M
2023-03-22 76.80 77.20 76.80 77.20 0.1M
2023-03-21 78.50 78.60 76.00 76.20 0.1M
2023-03-20 76.00 77.30 76.00 76.70 0.1M
2023-03-17 76.60 77.50 76.50 77.30 0.0M
2023-03-16 77.00 77.00 75.80 76.20 0.1M
2023-03-15 77.50 78.90 77.50 77.60 0.1M
2023-03-14 76.80 78.30 76.30 77.00 0.0M
2023-03-13 77.50 77.70 76.00 76.90 0.1M
2023-03-10 79.20 79.20 78.00 78.10 0.2M
2023-03-09 81.50 82.70 79.20 79.80 0.2M
2023-03-08 82.20 83.10 80.70 81.50 0.2M
2023-03-07 79.80 85.00 79.80 82.30 0.7M
2023-03-06 78.00 79.40 78.00 78.70 0.1M
2023-03-03 78.60 79.60 77.50 77.80 0.1M
2023-03-02 79.10 79.10 78.50 78.50 0.1M
2023-03-01 79.20 80.10 79.00 79.20 0.1M
2023-02-24 80.10 80.60 79.20 79.20 0.1M
2023-02-23 80.00 80.00 79.10 79.60 0.1M
2023-02-22 80.30 80.30 79.20 79.90 0.3M
2023-02-21 80.00 83.00 80.00 80.40 0.2M
2023-02-20 79.60 79.60 79.10 79.40 0.1M
2023-02-17 79.00 79.70 78.90 79.60 0.1M
2023-02-16 79.90 80.70 78.60 79.50 0.0M
2023-02-15 81.00 81.00 79.50 79.80 0.1M
2023-02-14 79.80 81.80 79.60 80.70 0.1M
2023-02-13 79.90 80.40 78.00 79.50 0.1M
2023-02-10 81.50 81.50 79.00 79.00 0.2M
2023-02-09 81.30 82.20 80.30 81.50 0.2M
2023-02-08 76.90 82.50 76.90 81.50 0.4M
2023-02-07 76.50 77.00 75.50 76.10 0.0M
2023-02-06 77.80 78.00 76.10 76.50 0.1M
2023-02-03 79.50 79.50 76.00 77.80 0.2M
2023-02-02 76.50 79.50 76.00 79.00 0.2M
2023-02-01 76.90 77.00 75.00 75.90 0.1M
2023-01-31 75.30 77.50 75.30 75.60 0.2M
2023-01-30 73.00 76.80 73.00 75.00 0.2M
2023-01-17 71.10 72.40 71.10 71.60 0.1M
2023-01-16 69.50 71.00 69.50 70.60 0.0M
2023-01-13 70.50 70.60 70.00 70.10 0.0M
2023-01-12 70.10 70.40 70.10 70.10 0.0M
2023-01-11 70.60 71.90 70.50 70.60 0.0M
2023-01-10 71.60 71.60 70.60 70.60 0.0M
2023-01-09 70.00 72.00 70.00 71.70 0.1M
2023-01-06 69.90 70.20 69.60 69.70 0.0M
2023-01-05 70.00 71.00 69.70 69.70 0.0M
2023-01-04 70.00 70.00 69.60 69.70 0.0M
2023-01-03 69.70 70.10 69.10 70.10 0.0M