Taiwan - Delayed Quote
TWD
Hiwin Technologies Corporation (2049.TW)
274.50
-10.00
(-3.51%)
At close: November 6 at 1:30:24 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
256.50
284.50
256.50
274.50
274.50
5,807,369
Nov 5, 2026
294.00
298.50
283.00
284.50
284.50
2,400,817
Nov 4, 2026
301.50
308.50
288.00
302.50
302.50
2,337,412
Nov 3, 2026
313.00
315.00
297.00
297.50
297.50
2,711,112
Nov 2, 2026
320.00
324.00
313.00
321.50
321.50
1,992,468
Oct 30, 2026
329.00
334.00
319.50
326.50
326.50
2,153,049
Oct 29, 2026
337.50
341.50
329.50
337.00
337.00
2,277,689
Oct 28, 2026
332.00
347.50
331.50
343.50
343.50
7,625,512
Oct 27, 2026
309.50
328.50
309.00
328.50
328.50
5,852,528
Oct 23, 2026
299.00
299.00
299.00
299.00
299.00
-
Oct 22, 2026
310.50
312.00
299.00
299.00
299.00
1,147,324
Oct 21, 2026
307.50
312.50
307.00
308.00
308.00
1,709,629
Oct 20, 2026
305.00
310.00
299.50
300.50
300.50
2,005,941
Oct 19, 2026
305.00
307.00
298.00
305.00
305.00
2,734,057
Oct 16, 2026
313.00
318.50
310.50
311.00
311.00
1,400,096
Oct 15, 2026
326.00
327.00
311.00
311.00
311.00
3,307,986
Oct 14, 2026
328.50
334.50
328.50
333.00
333.00
881,325
Oct 13, 2026
332.00
334.50
323.50
327.00
327.00
1,627,603
Oct 12, 2026
330.50
339.50
327.50
338.00
338.00
1,489,106
Oct 8, 2026
340.00
340.00
332.50
332.50
332.50
2,348,531
Oct 7, 2026
350.00
356.50
341.50
342.50
342.50
3,532,336
Oct 6, 2026
345.50
347.50
336.50
339.50
339.50
3,429,578
Oct 5, 2026
336.00
357.00
335.50
345.50
345.50
4,697,390
Oct 2, 2026
337.50
339.00
331.00
332.50
332.50
1,510,506
Oct 1, 2026
336.00
337.50
332.50
335.00
335.00
1,269,519
Sep 30, 2026
338.50
343.00
334.50
335.00
335.00
1,584,777
Sep 29, 2026
326.00
338.50
325.50
335.50
335.50
2,115,633
Sep 24, 2026
321.00
327.50
320.00
325.50
325.50
1,264,461
Sep 23, 2026
335.00
335.00
323.00
323.50
323.50
1,546,548
Sep 22, 2026
337.00
338.00
331.00
331.00
331.00
1,554,710
Sep 21, 2026
339.00
339.00
332.50
334.00
334.00
1,253,096
Sep 18, 2026
339.50
341.50
331.00
334.50
334.50
2,628,467
Sep 17, 2026
334.00
339.00
332.00
336.00
336.00
2,463,947
Sep 16, 2026
330.00
332.50
325.00
331.50
331.50
2,099,673
Sep 15, 2026
318.00
334.50
313.50
329.00
329.00
5,201,705
Sep 14, 2026
349.50
350.00
323.50
323.50
323.50
8,847,636
Sep 11, 2026
354.50
378.00
346.00
359.00
359.00
8,643,928
Sep 10, 2026
368.00
369.00
358.00
363.00
363.00
3,612,516
Sep 9, 2026
352.00
381.50
352.00
370.50
370.50
8,267,028
Sep 8, 2026
367.00
367.00
349.00
350.00
350.00
2,856,155
Sep 7, 2026
371.00
377.50
362.50
364.50
364.50
3,782,546
Sep 4, 2026
350.00
364.00
342.00
363.00
363.00
4,493,758
Sep 3, 2026
353.00
364.50
343.00
344.50
344.50
3,278,406
Sep 2, 2026
359.00
369.50
352.00
352.00
352.00
4,969,211
Sep 1, 2026
349.00
366.00
346.50
359.00
359.00
3,065,849
Aug 31, 2026
350.00
351.00
340.00
350.00
350.00
2,485,901
Aug 28, 2026
362.50
365.50
346.00
354.00
354.00
3,465,158
Aug 27, 2026
354.50
371.50
354.50
359.50
359.50
3,286,848
Aug 26, 2026
345.00
354.00
342.00
353.00
353.00
2,039,295
Aug 25, 2026
341.00
346.00
332.50
345.50
345.50
2,687,533
Aug 24, 2026
350.00
360.50
342.50
343.50
343.50
2,797,163
Aug 21, 2026
366.50
368.50
348.00
349.00
349.00
5,171,069
Aug 20, 2026
376.00
392.00
364.00
366.50
366.50
11,620,874
Aug 19, 2026
360.00
378.00
350.00
367.00
367.00
6,690,428
Aug 18, 2026
383.00
385.00
366.00
368.00
368.00
3,966,842
Aug 17, 2026
370.00
395.00
370.00
381.50
381.50
6,882,237
Aug 14, 2026
387.00
388.50
367.50
373.50
373.50
4,746,111
Aug 13, 2026
383.00
404.50
377.50
381.00
381.00
12,822,267
Aug 12, 2026
367.00
374.00
363.50
369.00
369.00
3,327,681
Aug 11, 2026
381.00
384.00
360.00
368.00
368.00
7,078,864
Aug 10, 2026
381.00
389.00
365.00
387.00
387.00
8,873,209
Aug 7, 2026
370.00
398.00
368.00
387.00
387.00
16,839,472
Aug 6, 2026
360.00
383.50
357.00
362.00
362.00
12,365,230
Aug 5, 2026
343.00
365.00
340.50
365.00
365.00
7,373,071
Aug 4, 2026
333.00
350.00
327.50
332.00
332.00
5,449,778
Aug 3, 2026
299.50
334.50
295.50
332.00
332.00
4,263,265
Jul 31, 2026
303.50
310.50
302.50
304.50
304.50
2,007,801
Jul 30, 2026
294.00
299.00
279.00
283.00
283.00
2,361,861
Jul 29, 2026
306.00
314.50
281.00
290.50
290.50
3,827,787
Jul 28, 2026
314.00
314.00
300.00
300.00
300.00
2,069,029
Jul 27, 2026
316.00
324.50
306.50
323.00
323.00
1,366,264
Jul 24, 2026
314.50
319.50
311.00
313.00
313.00
1,069,511
Jul 23, 2026
324.50
327.00
313.00
319.50
319.50
1,779,377
Jul 22, 2026
307.50
326.50
307.50
320.50
320.50
2,399,364
Jul 21, 2026
303.00
309.00
299.00
305.00
305.00
1,704,529
Jul 20, 2026
307.00
310.00
291.00
300.00
300.00
2,190,065
Jul 17, 2026
321.00
325.00
306.00
306.00
306.00
2,749,175
Jul 16, 2026
317.50
337.00
309.50
332.00
332.00
2,176,259
Jul 15, 2026
323.00
331.00
318.00
321.50
321.50
2,112,980
Jul 14, 2026
334.50
334.50
300.00
317.00
317.00
3,614,123
Jul 13, 2026
337.00
351.00
326.00
332.00
332.00
2,462,762
Jul 9, 2026
345.00
348.00
330.50
331.50
331.50
1,880,143
Jul 8, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
348.00
354.00
336.50
340.00
340.00
2,372,757
Jul 7, 2026
364.00
365.00
344.50
344.50
342.50
3,652,682
Jul 6, 2026
355.00
370.50
352.00
364.00
361.89
5,124,445
Jul 3, 2026
351.50
354.00
340.00
350.00
347.97
2,942,856
Jul 2, 2026
344.00
361.00
340.00
352.00
349.96
6,833,096
Jul 1, 2026
330.50
355.50
330.50
348.50
346.48
4,772,281
Jun 30, 2026
316.50
330.50
316.50
325.00
323.11
2,463,858
Jun 29, 2026
310.00
324.00
308.00
318.50
316.65
2,692,568
Jun 26, 2026
328.00
329.50
305.00
307.00
305.22
4,046,514
Jun 25, 2026
335.00
338.00
331.50
334.50
332.56
1,449,909
Jun 24, 2026
334.00
336.00
327.00
332.00
330.07
1,675,156
Jun 23, 2026
346.50
346.50
336.00
339.00
337.03
2,543,195
Jun 22, 2026
340.00
351.50
337.50
343.50
341.51
3,166,952
Jun 18, 2026
324.00
336.50
324.00
335.00
333.06
4,479,510
Jun 17, 2026
320.00
327.00
319.00
324.00
322.12
2,881,106
Jun 16, 2026
333.00
333.00
320.50
324.50
322.62
2,037,974
Jun 15, 2026
334.50
334.50
327.50
329.50
327.59
2,508,212
Jun 12, 2026
332.00
332.00
319.50
323.50
321.62
2,640,575
Jun 11, 2026
320.00
327.00
309.50
318.50
316.65
4,357,432
Jun 10, 2026
338.00
341.50
325.50
326.00
324.11
3,306,137
Jun 9, 2026
333.50
345.00
330.00
345.00
343.00
3,925,251
Jun 8, 2026
316.50
330.50
313.00
329.50
327.59
5,194,930
Jun 5, 2026
351.00
355.00
340.50
345.00
343.00
6,930,111
Jun 4, 2026
365.00
366.00
352.00
358.00
355.92
3,889,560
Jun 3, 2026
372.50
373.50
362.50
369.00
366.86
5,012,602
Jun 2, 2026
391.00
393.50
354.00
364.00
361.89
9,790,489
Jun 1, 2026
392.50
398.50
387.00
387.50
385.25
5,339,125
May 29, 2026
402.50
406.00
384.00
389.00
386.74
7,704,045
May 28, 2026
418.00
418.00
383.00
388.00
385.75
9,323,305
May 27, 2026
415.00
425.00
402.50
409.00
406.63
7,543,343
May 26, 2026
413.00
426.00
393.50
409.50
407.12
9,680,788
May 25, 2026
379.00
403.00
378.00
395.00
392.71
7,578,275
May 22, 2026
381.00
386.00
373.00
376.50
374.31
5,572,722
May 21, 2026
364.00
378.00
362.50
373.50
371.33
5,456,904
May 20, 2026
378.00
378.00
355.50
359.50
357.41
7,093,141
May 19, 2026
381.00
383.50
367.00
376.00
373.82
8,051,642
May 18, 2026
392.50
392.50
375.00
378.50
376.30
7,756,108
May 15, 2026
381.50
399.00
378.00
392.50
390.22
11,580,720
May 14, 2026
369.00
384.00
364.50
374.50
372.33
9,587,740
May 13, 2026
358.50
371.50
342.50
364.50
362.38
10,277,651
May 12, 2026
355.00
370.50
349.50
367.50
365.37
13,562,107
May 11, 2026
327.00
351.00
322.50
351.00
348.96
11,961,405
May 8, 2026
322.00
324.50
308.00
319.50
317.65
6,218,701
May 7, 2026
319.00
325.00
313.50
318.00
316.15
6,143,514
May 6, 2026
322.50
328.00
308.00
315.50
313.67
7,259,613
May 5, 2026
320.00
326.50
317.50
321.00
319.14
4,685,221
May 4, 2026
320.00
335.00
310.50
318.50
316.65
12,086,377
Apr 30, 2026
312.50
321.50
308.00
312.50
310.69
9,569,254
Apr 29, 2026
302.00
315.50
300.50
308.50
306.71
10,102,487
Apr 28, 2026
292.00
303.00
288.50
301.00
299.25
6,394,222
Apr 27, 2026
295.50
299.50
287.50
295.00
293.29
4,683,291
Apr 24, 2026
305.00
308.00
289.00
293.50
291.80
5,991,983
Apr 23, 2026
315.50
322.00
290.00
302.00
300.25
14,392,123
Apr 22, 2026
302.50
322.00
297.50
312.50
310.69
11,332,759
Apr 21, 2026
296.00
301.50
292.00
301.00
299.25
8,846,641
Apr 20, 2026
296.50
300.00
291.00
293.50
291.80
9,860,178
Apr 17, 2026
281.50
297.00
280.50
291.00
289.31
12,428,417
Apr 16, 2026
285.00
289.00
275.50
279.00
277.38
13,155,535
Apr 15, 2026
279.00
294.00
267.00
282.00
280.36
30,072,481
Apr 14, 2026
256.00
275.00
254.00
275.00
273.40
18,008,404
Apr 13, 2026
242.00
253.00
240.50
250.00
248.55
5,776,955
Apr 10, 2026
248.50
249.00
239.50
242.00
240.60
4,412,248
Apr 9, 2026
244.00
250.00
244.00
245.00
243.58
6,377,447
Apr 8, 2026
239.00
245.00
238.50
241.50
240.10
4,782,495
Apr 7, 2026
231.00
234.50
228.00
234.00
232.64
2,198,047
Apr 2, 2026
237.50
237.50
225.50
228.00
226.68
2,946,567
Apr 1, 2026
235.00
240.00
231.50
233.50
232.14
4,163,354
Mar 31, 2026
257.00
261.00
226.00
228.50
227.17
17,906,062
Mar 30, 2026
229.50
248.00
228.00
247.00
245.57
6,914,472
Mar 27, 2026
234.50
236.00
228.50
235.00
233.64
3,446,385
Mar 26, 2026
244.00
244.00
232.50
236.50
235.13
3,790,399
Mar 25, 2026
231.00
237.00
230.50
234.50
233.14
3,288,006
Mar 24, 2026
226.50
230.50
222.00
225.50
224.19
3,071,472
Mar 23, 2026
219.50
228.00
214.50
221.00
219.72
2,475,606
Mar 20, 2026
232.00
232.00
222.00
223.50
222.20
3,246,247
Mar 19, 2026
231.50
238.50
228.50
229.50
228.17
4,160,496
Mar 18, 2026
238.00
239.50
230.00
232.50
231.15
3,634,241
Mar 17, 2026
236.00
237.50
233.50
235.50
234.13
1,633,791
Mar 16, 2026
238.50
241.50
232.00
233.00
231.65
2,546,127
Mar 13, 2026
239.00
241.00
235.00
238.50
237.12
3,009,197
Mar 12, 2026
238.50
250.00
237.00
244.00
242.58
5,925,983
Mar 11, 2026
232.00
240.50
231.00
238.00
236.62
4,752,822
Mar 10, 2026
225.00
233.50
224.00
232.00
230.65
5,894,003
Mar 9, 2026
218.50
222.50
211.00
220.00
218.72
5,042,199
Mar 6, 2026
237.00
243.00
228.00
230.00
228.66
6,533,417
Mar 5, 2026
254.50
254.50
238.50
239.50
238.11
7,684,694
Mar 4, 2026
252.00
257.00
241.50
241.50
240.10
15,508,789
Mar 3, 2026
258.00
263.00
243.50
247.00
245.57
16,293,210
Mar 2, 2026
231.00
253.00
230.50
253.00
251.53
11,979,325
Feb 26, 2026
225.00
234.00
223.00
230.00
228.66
3,594,426
Feb 25, 2026
234.00
234.00
223.00
225.00
223.69
5,120,079
Feb 24, 2026
229.00
237.00
226.00
233.50
232.14
4,289,767
Feb 23, 2026
235.00
235.50
228.50
230.00
228.66
4,947,038
Feb 11, 2026
236.00
236.00
230.00
232.00
230.65
1,814,788
Feb 10, 2026
236.50
243.00
232.00
234.00
232.64
4,783,283
Feb 9, 2026
229.00
236.00
229.00
235.50
234.13
5,020,700
Feb 6, 2026
225.50
226.00
218.00
219.50
218.23
4,400,383
Feb 5, 2026
238.00
239.50
229.00
229.00
227.67
3,924,978
Feb 4, 2026
234.00
246.50
232.00
240.00
238.61
5,179,757
Feb 3, 2026
237.00
237.00
228.50
234.00
232.64
4,814,323
Feb 2, 2026
240.00
243.00
227.00
230.00
228.66
8,427,650
Jan 30, 2026
254.50
254.50
242.00
250.00
248.55
11,419,480
Jan 29, 2026
263.50
274.50
250.00
257.50
256.01
12,697,299
Jan 28, 2026
261.50
264.00
250.00
259.50
257.99
10,166,457
Jan 27, 2026
249.00
265.00
248.00
256.50
255.01
27,144,891
Jan 26, 2026
233.50
254.00
231.50
246.50
245.07
12,498,753
Jan 23, 2026
236.50
237.50
229.00
231.00
229.66
4,062,275
Jan 22, 2026
236.00
248.00
232.50
233.50
232.14
8,700,961
Jan 21, 2026
232.00
235.00
227.00
231.50
230.16
5,757,314
Jan 20, 2026
230.50
236.00
228.00
233.50
232.14
8,143,382
Jan 19, 2026
224.00
237.50
221.00
230.00
228.66
12,769,973
Jan 16, 2026
217.00
221.50
216.00
219.50
218.23
9,652,100
Jan 15, 2026
213.50
213.50
207.00
213.00
211.76
2,968,447
Jan 14, 2026
203.00
214.00
202.50
212.50
211.27
5,068,980
Jan 13, 2026
208.00
208.00
200.00
203.00
201.82
3,042,165
Jan 12, 2026
199.00
206.00
196.50
205.50
204.31
4,006,490
Jan 9, 2026
197.00
199.00
194.50
197.00
195.86
2,300,064
Jan 8, 2026
197.50
198.00
193.00
194.00
192.87
1,900,020
Jan 7, 2026
198.00
200.50
196.00
196.00
194.86
3,191,698
Jan 6, 2026
196.00
200.00
194.00
197.00
195.86
3,291,012
Jan 5, 2026
197.00
199.00
192.50
195.00
193.87
1,702,502
Jan 2, 2026
194.50
198.50
194.50
196.00
194.86
793,680
Dec 31, 2025
195.00
196.00
193.00
194.00
192.87
701,549
Dec 30, 2025
196.50
196.50
193.00
194.50
193.37
647,246
Dec 29, 2025
195.00
199.00
194.50
196.00
194.86
784,888
Dec 26, 2025
197.50
197.50
194.00
194.50
193.37
828,428
Dec 24, 2025
197.50
199.50
196.50
196.50
195.36
815,699
Dec 23, 2025
199.50
201.50
196.50
197.00
195.86
759,165
Dec 22, 2025
198.00
199.50
196.00
199.00
197.84
1,288,025
Dec 19, 2025
194.00
197.50
193.00
196.00
194.86
1,862,190
Dec 18, 2025
195.00
195.00
190.00
193.50
192.38
1,394,375
Dec 17, 2025
197.50
198.50
194.00
195.50
194.37
1,973,428
Dec 16, 2025
198.50
200.00
196.00
197.00
195.86
1,759,961
Dec 15, 2025
199.50
201.00
199.00
200.50
199.34
1,177,306
Dec 12, 2025
201.50
205.50
201.00
203.50
202.32
2,868,314
Dec 11, 2025
201.50
204.00
200.00
200.00
198.84
2,572,121
Dec 10, 2025
200.00
201.00
198.00
200.00
198.84
1,564,538
Dec 9, 2025
196.50
200.00
195.00
198.50
197.35
2,310,464
Dec 8, 2025
200.00
201.00
195.00
196.00
194.86
2,245,546
Dec 5, 2025
198.00
204.50
198.00
198.50
197.35
3,483,110
Dec 4, 2025
199.00
201.00
196.00
196.00
194.86
3,391,349
Dec 3, 2025
193.00
194.50
192.50
193.50
192.38
802,087
Dec 2, 2025
190.50
193.00
190.00
192.50
191.38
791,944
Dec 1, 2025
194.00
195.50
189.00
191.50
190.39
1,813,081
Nov 28, 2025
189.50
193.00
189.00
193.00
191.88
1,558,844
Nov 27, 2025
189.00
190.50
187.00
189.00
187.90
1,957,628
Nov 26, 2025
184.50
188.00
184.50
188.00
186.91
2,007,450
Nov 25, 2025
182.50
184.00
181.00
184.00
182.93
2,689,797
Nov 24, 2025
183.50
185.00
180.50
181.00
179.95
3,857,153
Nov 21, 2025
184.50
186.00
182.00
183.50
182.43
2,298,900
Nov 20, 2025
189.50
191.50
186.50
186.50
185.42
3,076,972
Nov 19, 2025
186.50
190.00
185.00
186.50
185.42
2,379,583
Nov 18, 2025
191.00
191.50
186.00
186.50
185.42
3,674,904
Nov 17, 2025
200.00
200.00
193.00
193.00
191.88
4,559,848
Nov 14, 2025
195.00
201.00
194.00
198.50
197.35
3,367,106
Nov 13, 2025
201.00
205.00
196.50
200.00
198.84
4,871,743
Nov 12, 2025
209.50
210.00
204.00
205.00
203.81
5,703,157
Nov 11, 2025
211.00
215.00
209.50
209.50
208.28
2,634,466
Nov 10, 2025
215.50
217.00
209.00
210.00
208.78
2,809,522
Nov 7, 2025
216.50
216.50
212.50
214.00
212.76
1,753,023
Nov 6, 2025
219.50
220.00
216.00
218.00
216.73
996,515
