Hengs Technology Co., Ltd. (4582.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:08PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 27.20 | 28.10 | 27.10 | 27.50 | 27.50 | 66,338 |
| 19 June 2024 | 27.35 | 27.55 | 27.00 | 27.45 | 27.45 | 73,364 |
| 18 June 2024 | 27.60 | 27.65 | 27.10 | 27.65 | 27.65 | 63,495 |
| 18 June 2024 | 0.2 Dividend | |||||
| 17 June 2024 | 27.40 | 27.60 | 27.40 | 27.50 | 27.30 | 23,880 |
| 14 June 2024 | 27.60 | 27.80 | 27.00 | 27.50 | 27.30 | 45,925 |
| 13 June 2024 | 27.90 | 28.00 | 27.60 | 27.70 | 27.50 | 22,439 |
| 12 June 2024 | 28.20 | 28.30 | 27.70 | 27.90 | 27.70 | 40,937 |
| 11 June 2024 | 28.30 | 28.40 | 28.10 | 28.10 | 27.90 | 8,422 |
| 07 June 2024 | 27.90 | 28.40 | 27.70 | 28.25 | 28.04 | 56,200 |
| 06 June 2024 | 27.90 | 28.05 | 27.80 | 28.05 | 27.85 | 14,351 |
| 05 June 2024 | 27.90 | 28.00 | 27.80 | 27.90 | 27.70 | 47,625 |
| 04 June 2024 | 28.10 | 28.10 | 27.90 | 28.00 | 27.80 | 28,000 |
| 03 June 2024 | 27.90 | 28.10 | 27.90 | 28.00 | 27.80 | 6,020 |
| 31 May 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.80 | - |
| 30 May 2024 | 28.10 | 28.10 | 27.90 | 28.00 | 27.80 | 55,430 |
| 29 May 2024 | 28.10 | 28.50 | 28.00 | 28.00 | 27.80 | 26,720 |
| 28 May 2024 | 28.60 | 28.70 | 27.95 | 28.20 | 27.99 | 103,168 |
| 27 May 2024 | 28.70 | 28.90 | 28.60 | 28.70 | 28.49 | 44,338 |
| 24 May 2024 | 28.80 | 29.00 | 28.70 | 28.80 | 28.59 | 37,217 |
| 23 May 2024 | 28.90 | 29.00 | 28.80 | 28.95 | 28.74 | 22,433 |
| 22 May 2024 | 28.80 | 29.30 | 28.70 | 29.00 | 28.79 | 52,200 |
| 21 May 2024 | 29.25 | 29.30 | 28.80 | 28.80 | 28.59 | 99,110 |
| 20 May 2024 | 28.90 | 29.20 | 28.80 | 29.00 | 28.79 | 54,330 |
| 17 May 2024 | 29.15 | 29.40 | 28.80 | 29.35 | 29.14 | 58,240 |
| 16 May 2024 | 29.50 | 29.50 | 29.10 | 29.50 | 29.29 | 57,100 |
| 15 May 2024 | 29.80 | 29.90 | 29.30 | 29.70 | 29.48 | 92,100 |
| 14 May 2024 | 29.55 | 29.90 | 29.55 | 29.90 | 29.68 | 24,001 |
| 13 May 2024 | 29.70 | 30.00 | 29.50 | 29.60 | 29.38 | 31,140 |
| 10 May 2024 | 29.65 | 30.10 | 29.55 | 29.90 | 29.68 | 62,620 |
| 09 May 2024 | 29.80 | 30.05 | 29.70 | 29.80 | 29.58 | 35,300 |
| 08 May 2024 | 29.85 | 30.10 | 29.85 | 30.10 | 29.88 | 37,510 |
| 07 May 2024 | 29.90 | 30.10 | 29.70 | 29.85 | 29.63 | 48,244 |
| 06 May 2024 | 29.90 | 30.05 | 29.05 | 30.05 | 29.83 | 67,200 |
| 03 May 2024 | 29.40 | 29.90 | 29.30 | 29.90 | 29.68 | 40,101 |
| 02 May 2024 | 29.10 | 29.80 | 29.10 | 29.60 | 29.38 | 66,310 |
| 30 Apr 2024 | 29.30 | 29.70 | 29.20 | 29.70 | 29.48 | 20,018 |
| 29 Apr 2024 | 29.50 | 29.60 | 29.10 | 29.60 | 29.38 | 26,300 |
| 26 Apr 2024 | 29.40 | 29.45 | 29.10 | 29.20 | 28.99 | 47,200 |
| 25 Apr 2024 | 29.20 | 29.90 | 29.20 | 29.60 | 29.38 | 12,101 |
| 24 Apr 2024 | 29.55 | 29.75 | 29.40 | 29.75 | 29.53 | 54,003 |
| 23 Apr 2024 | 29.55 | 29.80 | 29.45 | 29.55 | 29.34 | 22,600 |
| 22 Apr 2024 | 29.80 | 29.80 | 29.55 | 29.65 | 29.43 | 44,000 |
| 19 Apr 2024 | 30.30 | 31.10 | 29.80 | 30.00 | 29.78 | 60,505 |
| 18 Apr 2024 | 29.60 | 30.40 | 29.60 | 30.40 | 30.18 | 58,001 |
| 17 Apr 2024 | 29.70 | 30.10 | 29.60 | 29.70 | 29.48 | 36,100 |
| 16 Apr 2024 | 29.70 | 29.85 | 29.10 | 29.20 | 28.99 | 84,700 |
| 15 Apr 2024 | 29.90 | 29.90 | 29.40 | 29.85 | 29.63 | 27,007 |
| 12 Apr 2024 | 29.95 | 30.00 | 29.60 | 29.70 | 29.48 | 39,611 |
| 11 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.68 | 2,007 |
| 10 Apr 2024 | 29.80 | 30.05 | 29.70 | 29.80 | 29.58 | 37,180 |
| 09 Apr 2024 | 29.75 | 30.10 | 29.65 | 29.95 | 29.73 | 36,155 |
| 08 Apr 2024 | 29.90 | 30.10 | 29.60 | 30.10 | 29.88 | 33,350 |
| 03 Apr 2024 | 30.10 | 30.20 | 29.20 | 30.00 | 29.78 | 60,400 |
| 02 Apr 2024 | 30.20 | 30.60 | 30.00 | 30.20 | 29.98 | 55,632 |
| 01 Apr 2024 | 30.20 | 31.00 | 30.00 | 30.40 | 30.18 | 91,633 |
| 29 Mar 2024 | 30.10 | 30.50 | 30.10 | 30.15 | 29.93 | 12,799 |
| 28 Mar 2024 | 30.15 | 30.55 | 30.15 | 30.30 | 30.08 | 22,832 |
| 27 Mar 2024 | 29.80 | 30.60 | 29.80 | 30.10 | 29.88 | 40,710 |
| 26 Mar 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.18 | - |
| 25 Mar 2024 | 29.90 | 30.40 | 29.85 | 30.40 | 30.18 | 21,200 |
| 22 Mar 2024 | 29.90 | 30.60 | 29.90 | 30.00 | 29.78 | 24,900 |
| 21 Mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.38 | 1,300 |
| 20 Mar 2024 | 31.25 | 31.25 | 29.90 | 30.60 | 30.38 | 25,819 |
| 19 Mar 2024 | 30.60 | 31.20 | 30.60 | 31.20 | 30.97 | 2,801 |
| 18 Mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.72 | - |
| 15 Mar 2024 | 30.40 | 31.30 | 30.40 | 30.95 | 30.72 | 61,772 |
| 14 Mar 2024 | 29.45 | 31.30 | 29.40 | 30.90 | 30.68 | 118,706 |
| 13 Mar 2024 | 29.45 | 29.50 | 29.25 | 29.25 | 29.04 | 23,960 |
| 12 Mar 2024 | 29.75 | 29.80 | 29.45 | 29.65 | 29.43 | 25,005 |
| 11 Mar 2024 | 29.90 | 30.00 | 28.90 | 29.10 | 28.89 | 43,769 |
| 08 Mar 2024 | 30.40 | 30.50 | 29.90 | 30.00 | 29.78 | 10,200 |
| 07 Mar 2024 | 30.90 | 31.00 | 30.05 | 30.50 | 30.28 | 41,096 |
| 06 Mar 2024 | 31.40 | 31.60 | 31.00 | 31.10 | 30.87 | 61,660 |
| 05 Mar 2024 | 31.00 | 31.50 | 30.90 | 31.40 | 31.17 | 19,152 |
| 04 Mar 2024 | 33.00 | 33.00 | 30.70 | 31.65 | 31.42 | 111,983 |
| 01 Mar 2024 | 31.80 | 35.00 | 31.60 | 33.00 | 32.76 | 291,209 |
| 29 Feb 2024 | 29.10 | 30.00 | 29.00 | 30.00 | 29.78 | 109,638 |
| 27 Feb 2024 | 28.90 | 29.20 | 28.90 | 29.20 | 28.99 | 67,665 |
| 26 Feb 2024 | 28.80 | 29.10 | 28.70 | 29.10 | 28.89 | 55,400 |
| 23 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.39 | 42,206 |
| 22 Feb 2024 | 28.90 | 29.00 | 28.00 | 28.80 | 28.59 | 96,673 |
| 21 Feb 2024 | 29.05 | 29.10 | 28.60 | 29.10 | 28.89 | 20,048 |
| 20 Feb 2024 | 28.90 | 29.10 | 28.80 | 29.05 | 28.84 | 60,280 |
| 19 Feb 2024 | 28.40 | 29.40 | 27.90 | 28.90 | 28.69 | 85,971 |
| 16 Feb 2024 | 29.00 | 29.00 | 28.30 | 28.50 | 28.29 | 268,880 |
| 15 Feb 2024 | 28.50 | 29.20 | 28.40 | 29.00 | 28.79 | 117,400 |
| 05 Feb 2024 | 28.95 | 29.00 | 28.85 | 29.00 | 28.79 | 23,101 |
| 02 Feb 2024 | 28.60 | 28.90 | 28.20 | 28.50 | 28.29 | 37,825 |
| 01 Feb 2024 | 28.60 | 28.95 | 28.40 | 28.95 | 28.74 | 67,078 |
| 31 Jan 2024 | 28.80 | 28.90 | 28.30 | 28.90 | 28.69 | 50,180 |
| 30 Jan 2024 | 28.95 | 29.00 | 28.70 | 28.70 | 28.49 | 21,965 |
| 29 Jan 2024 | 29.10 | 29.10 | 28.90 | 29.00 | 28.79 | 13,000 |
| 26 Jan 2024 | 29.15 | 29.20 | 27.85 | 29.20 | 28.99 | 33,216 |
| 25 Jan 2024 | 29.60 | 29.60 | 29.00 | 29.15 | 28.94 | 24,200 |
| 24 Jan 2024 | 29.60 | 29.70 | 29.20 | 29.40 | 29.19 | 81,147 |
| 23 Jan 2024 | 29.80 | 30.10 | 29.50 | 29.80 | 29.58 | 281,439 |
| 22 Jan 2024 | 29.70 | 29.80 | 29.40 | 29.70 | 29.48 | 10,200 |
| 19 Jan 2024 | 29.50 | 30.10 | 29.10 | 30.10 | 29.88 | 36,500 |
| 18 Jan 2024 | 29.60 | 29.80 | 29.40 | 29.50 | 29.29 | 20,250 |
| *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.