Australia markets closed

Hengs Technology Co., Ltd. (4582.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
27.50-0.20 (-0.72%)
At close: 12:47PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202427.6027.8027.0027.5027.5045,925
13 June 202427.9028.0027.6027.7027.7022,439
12 June 202428.2028.3027.7027.9027.9040,937
11 June 202428.3028.4028.1028.1028.108,422
07 June 202427.9028.4027.7028.2528.2556,200
06 June 202427.9028.0527.8028.0528.0514,351
05 June 202427.9028.0027.8027.9027.9047,625
04 June 202428.1028.1027.9028.0028.0028,000
03 June 202427.9028.1027.9028.0028.006,020
31 May 202428.0028.0028.0028.0028.00-
30 May 202428.1028.1027.9028.0028.0055,430
29 May 202428.1028.5028.0028.0028.0026,720
28 May 202428.6028.7027.9528.2028.20103,168
27 May 202428.7028.9028.6028.7028.7044,338
24 May 202428.8029.0028.7028.8028.8037,217
23 May 202428.9029.0028.8028.9528.9522,433
22 May 202428.8029.3028.7029.0029.0052,200
21 May 202429.2529.3028.8028.8028.8099,110
20 May 202428.9029.2028.8029.0029.0054,330
17 May 202429.1529.4028.8029.3529.3558,240
16 May 202429.5029.5029.1029.5029.5057,100
15 May 202429.8029.9029.3029.7029.7092,100
14 May 202429.5529.9029.5529.9029.9024,001
13 May 202429.7030.0029.5029.6029.6031,140
10 May 202429.6530.1029.5529.9029.9062,620
09 May 202429.8030.0529.7029.8029.8035,300
08 May 202429.8530.1029.8530.1030.1037,510
07 May 202429.9030.1029.7029.8529.8548,244
06 May 202429.9030.0529.0530.0530.0567,200
03 May 202429.4029.9029.3029.9029.9040,101
02 May 202429.1029.8029.1029.6029.6066,310
30 Apr 202429.3029.7029.2029.7029.7020,018
29 Apr 202429.5029.6029.1029.6029.6026,300
26 Apr 202429.4029.4529.1029.2029.2047,200
25 Apr 202429.2029.9029.2029.6029.6012,101
24 Apr 202429.5529.7529.4029.7529.7554,003
23 Apr 202429.5529.8029.4529.5529.5522,600
22 Apr 202429.8029.8029.5529.6529.6544,000
19 Apr 202430.3031.1029.8030.0030.0060,505
18 Apr 202429.6030.4029.6030.4030.4058,001
17 Apr 202429.7030.1029.6029.7029.7036,100
16 Apr 202429.7029.8529.1029.2029.2084,700
15 Apr 202429.9029.9029.4029.8529.8527,007
12 Apr 202429.9530.0029.6029.7029.7039,611
11 Apr 202429.9029.9029.9029.9029.902,007
10 Apr 202429.8030.0529.7029.8029.8037,180
09 Apr 202429.7530.1029.6529.9529.9536,155
08 Apr 202429.9030.1029.6030.1030.1033,350
03 Apr 202430.1030.2029.2030.0030.0060,400
02 Apr 202430.2030.6030.0030.2030.2055,632
01 Apr 202430.2031.0030.0030.4030.4091,633
29 Mar 202430.1030.5030.1030.1530.1512,799
28 Mar 202430.1530.5530.1530.3030.3022,832
27 Mar 202429.8030.6029.8030.1030.1040,710
26 Mar 202430.4030.4030.4030.4030.40-
25 Mar 202429.9030.4029.8530.4030.4021,200
22 Mar 202429.9030.6029.9030.0030.0024,900
21 Mar 202430.6030.6030.6030.6030.601,300
20 Mar 202431.2531.2529.9030.6030.6025,819
19 Mar 202430.6031.2030.6031.2031.202,801
18 Mar 202430.9530.9530.9530.9530.95-
15 Mar 202430.4031.3030.4030.9530.9561,772
14 Mar 202429.4531.3029.4030.9030.90118,706
13 Mar 202429.4529.5029.2529.2529.2523,960
12 Mar 202429.7529.8029.4529.6529.6525,005
11 Mar 202429.9030.0028.9029.1029.1043,769
08 Mar 202430.4030.5029.9030.0030.0010,200
07 Mar 202430.9031.0030.0530.5030.5041,096
06 Mar 202431.4031.6031.0031.1031.1061,660
05 Mar 202431.0031.5030.9031.4031.4019,152
04 Mar 202433.0033.0030.7031.6531.65111,983
01 Mar 202431.8035.0031.6033.0033.00291,209
29 Feb 202429.1030.0029.0030.0030.00109,638
27 Feb 202428.9029.2028.9029.2029.2067,665
26 Feb 202428.8029.1028.7029.1029.1055,400
23 Feb 202428.4028.8028.4028.6028.6042,206
22 Feb 202428.9029.0028.0028.8028.8096,673
21 Feb 202429.0529.1028.6029.1029.1020,048
20 Feb 202428.9029.1028.8029.0529.0560,280
19 Feb 202428.4029.4027.9028.9028.9085,971
16 Feb 202429.0029.0028.3028.5028.50268,880
15 Feb 202428.5029.2028.4029.0029.00117,400
05 Feb 202428.9529.0028.8529.0029.0023,101
02 Feb 202428.6028.9028.2028.5028.5037,825
01 Feb 202428.6028.9528.4028.9528.9567,078
31 Jan 202428.8028.9028.3028.9028.9050,180
30 Jan 202428.9529.0028.7028.7028.7021,965
29 Jan 202429.1029.1028.9029.0029.0013,000
26 Jan 202429.1529.2027.8529.2029.2033,216
25 Jan 202429.6029.6029.0029.1529.1524,200
24 Jan 202429.6029.7029.2029.4029.4081,147
23 Jan 202429.8030.1029.5029.8029.80281,439
22 Jan 202429.7029.8029.4029.7029.7010,200
19 Jan 202429.5030.1029.1030.1030.1036,500
18 Jan 202429.6029.8029.4029.5029.5020,250
17 Jan 202429.7529.8029.0029.8029.8048,115
16 Jan 202429.7529.9029.7029.8029.8017,030
15 Jan 202430.0030.1029.8030.1030.1056,583
12 Jan 202429.7030.0029.6029.8029.8039,200
11 Jan 202429.9530.0029.7029.8029.8084,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...