Taipei Exchange - Delayed Quote TWD

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

20.75
-0.05
(-0.24%)
At close: 12:50:01 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 202520.8020.9020.7020.7520.7519,200
Jun 4, 202520.8020.9020.7020.8020.8025,311
Jun 3, 202520.7520.8020.6020.6020.6010,811
Jun 2, 202520.8020.8020.6020.7020.7028,653
May 29, 202520.7520.9020.7020.7020.709,016
May 28, 202520.9021.0020.8020.8020.8015,044
May 27, 202520.9521.0520.7020.9020.9017,611
May 26, 202520.9020.9520.7020.9520.959,622
May 23, 202520.8020.9520.7020.7020.7014,288
May 22, 202520.7020.8020.5520.8020.8015,311
May 21, 202520.5520.9020.5520.6020.6016,111
May 20, 202520.7020.9020.6020.7020.7032,022
May 19, 202520.4521.0020.4521.0021.003,100
May 16, 202520.4520.4520.3020.4520.4514,922
May 15, 202520.8020.8020.3520.4520.4517,002
May 14, 202520.1020.7020.0520.4020.4077,602
May 13, 202520.5020.5020.0520.4020.407,203
May 12, 202520.5520.5520.2020.5520.556,200
May 9, 202520.5020.5520.3520.3520.3531,102
May 8, 202520.1020.5519.9019.9519.9521,401
May 7, 202520.1020.1019.9020.1020.1014,800
May 6, 202520.0020.3019.9020.1020.1039,402
May 5, 202519.7520.8019.7519.9019.9046,908
May 2, 202517.9519.5517.8519.5519.5534,794
Apr 30, 202518.7018.7017.5517.9017.9072,712
Apr 29, 202518.5018.7018.4018.5018.5011,004
Apr 28, 202518.5018.5017.9518.5018.5014,836
Apr 25, 202517.0518.6016.9518.5018.50102,654
Apr 24, 202516.9017.0516.5016.6016.6019,701
Apr 23, 202516.9017.0016.4016.5016.5055,310
Apr 22, 202517.0517.0516.4016.9516.9513,356
Apr 21, 202518.1018.2016.8516.9516.95104,801
Apr 18, 202518.2518.2517.9018.1018.1042,560
Apr 17, 202518.2518.3518.0518.2518.2529,303
Apr 16, 202518.5018.5018.1018.4518.451,601
Apr 15, 202518.1018.5018.0018.5018.5053,202
Apr 14, 202518.1018.4518.0018.2518.2580,101
Apr 11, 202519.0019.5018.0018.9018.9058,003
Apr 10, 202519.3020.0019.3019.5019.5061,652
Apr 9, 202519.2019.3017.8519.1019.1072,260
Apr 8, 202519.6019.9518.6019.1019.1074,102
Apr 7, 202521.7021.7019.0519.4019.40178,604
Apr 2, 202522.1022.1021.7021.9521.9529,847
Apr 1, 202522.1022.1021.4522.1022.1031,411
Mar 31, 202522.4022.4021.7522.1022.1049,445
Mar 28, 202522.4022.4021.6022.4022.4055,201
Mar 27, 202520.9022.4020.9022.4022.4060,710
Mar 26, 202521.4022.4020.8022.4022.4027,303
Mar 25, 202521.5521.5520.6021.0021.0025,424
Mar 24, 202521.6021.6020.8020.8020.805,001
Mar 21, 202521.5021.6020.8021.6021.6016,031
Mar 20, 202521.5022.0021.4021.6021.6022,100
Mar 19, 202521.5022.0021.5022.0022.002,101
Mar 18, 202522.0022.0021.5022.0022.003,101
Mar 17, 202521.6522.1021.5022.1022.1022,703
Mar 14, 202521.7022.1021.4021.6521.658,601
Mar 13, 202521.6522.0021.4021.7021.7019,423
Mar 12, 202521.5021.6521.3521.6521.6511,103
Mar 11, 202521.6022.0021.4021.8021.8026,103
Mar 10, 202521.9522.0521.7022.0522.0525,302
Mar 7, 202521.9522.0521.8021.9521.9522,326
Mar 6, 202522.2522.2521.7022.0022.0014,201
Mar 5, 202522.4022.4021.9522.2522.2542,318
Mar 4, 202522.4022.8522.0522.4022.4018,106
Mar 3, 202522.8022.8022.2022.5022.5013,102
Feb 27, 202522.7022.8022.2522.8022.806,453
Feb 26, 202522.7022.7022.4022.5522.5520,343
Feb 25, 202522.8522.8522.2022.8522.8518,504
Feb 24, 202522.7522.8522.5022.8522.8523,103
Feb 21, 202523.1523.1522.6022.7022.7028,204
Feb 20, 202522.5023.1522.1023.1523.1535,222
Feb 19, 202522.0022.3021.7522.3022.3048,103
Feb 18, 202522.1022.2021.9022.0022.0026,660
Feb 17, 202522.0022.0021.5022.0022.0012,016
Feb 14, 202522.3022.3021.1022.0022.0044,102
Feb 13, 202522.4023.0021.2022.2522.2553,360
Feb 12, 202522.1522.6021.8022.3522.3559,464
Feb 11, 202522.0022.6021.7521.8521.8546,937
Feb 10, 202522.7022.8022.0022.6022.6031,752
Feb 7, 202522.0523.1022.0522.8522.8571,992
Feb 6, 202522.0022.4521.9022.0022.0056,602
Feb 5, 202521.1522.0020.6021.2521.2566,724
Feb 4, 202520.5020.6520.2520.6520.6596,299
Feb 3, 202520.1020.5020.0020.4520.4543,781
Jan 22, 202520.6020.6019.9520.4020.4031,305
Jan 21, 202520.5020.6020.2520.6020.6031,404
Jan 20, 202520.3020.5020.1020.5020.5011,093
Jan 17, 202520.6520.6520.1020.5020.5026,280
Jan 16, 202520.6520.7020.4020.6520.6514,039
Jan 15, 202520.5520.6520.3020.6520.659,003
Jan 14, 202520.5520.5520.3020.5520.557,509
Jan 13, 202520.5520.7020.4020.6520.6522,940
Jan 10, 202520.7020.7020.4020.5520.5521,159
Jan 9, 202521.0521.0520.4020.6520.6544,294
Jan 8, 202521.5021.5020.0520.5520.5578,725
Jan 7, 202521.7021.7021.2021.7021.7023,257
Jan 6, 202521.9521.9521.1021.8521.8520,654
Jan 3, 202521.9521.9521.7521.7521.754,051
Jan 2, 202521.9522.0021.9522.0022.002,002
Dec 31, 202422.0522.1521.7021.9021.9029,033
Dec 30, 202423.0523.0521.8021.8021.8030,902
Dec 27, 202423.0523.0522.0522.1522.1511,102
Dec 26, 202422.1023.1522.0523.1523.1522,107
Dec 25, 202422.1522.1521.5522.1022.107,152
Dec 24, 202422.3022.3021.6021.7521.7526,102
Dec 23, 202422.3522.3521.6522.3522.3515,002
Dec 20, 202423.0523.0521.5022.1022.1092,849
Dec 19, 202423.0023.0022.0522.0522.053,100
Dec 18, 202422.0522.6022.0522.6022.6017,099
Dec 17, 202422.5022.6022.0022.0522.0583,932
Dec 16, 202423.5023.5022.5022.5022.5026,442
Dec 13, 202423.6523.6523.0023.2023.2034,291
Dec 12, 202424.0024.0023.4524.0024.007,208
Dec 11, 202423.8524.1023.8524.1024.103,100
Dec 10, 202423.5024.0523.5023.8523.8533,650
Dec 9, 202423.5523.6523.0523.2023.2072,342
Dec 6, 202424.6524.7024.5524.5524.559,200
Dec 5, 202424.7024.7024.5024.6024.6019,163
Dec 4, 202425.0025.0024.5524.5524.5564,200
Dec 3, 202425.0025.0024.0025.0025.0056,927
Dec 2, 202424.8024.9524.4024.9024.9054,105
Nov 29, 202424.0524.7524.0524.7524.7532,100
Nov 28, 202424.7524.7524.0524.7024.7017,743
Nov 27, 202424.8024.9024.0524.6024.6025,078
Nov 26, 202424.9025.3024.8524.9524.959,200
Nov 25, 202424.9025.2524.6525.2025.2033,099
Nov 22, 202424.4524.6023.9524.0524.0530,110
Nov 21, 202424.1524.5524.1524.4524.4527,859
Nov 20, 202424.5524.5524.5524.5524.55-
Nov 19, 202425.0025.0024.3524.5524.5568,374
Nov 18, 202425.2525.2524.9024.9524.9526,414
Nov 15, 202425.7025.7024.9525.2525.2542,809
Nov 14, 202425.7525.8525.7525.8525.856,300
Nov 13, 202425.8525.9525.7525.9025.9046,200
Nov 12, 202426.5526.5525.3026.0026.0040,710
Nov 11, 202426.6026.8526.2526.5026.5017,970
Nov 8, 202426.7526.8526.7026.8526.855,140
Nov 7, 202427.2027.2026.7527.0027.0012,983
Nov 6, 202426.9527.0526.9526.9526.957,000
Nov 5, 202427.6527.6527.6527.6527.65300
Nov 4, 202426.7028.0026.7027.6527.6526,896
Nov 1, 202426.4526.8026.4026.7026.7012,670
Oct 30, 202427.0527.1026.5027.1027.109,100
Oct 29, 202427.0527.0526.5027.0527.055,750
Oct 28, 202427.0027.0526.9027.0527.0513,005
Oct 25, 202427.0027.1026.9526.9526.9524,862
Oct 24, 202427.0527.5027.0027.0027.0030,130
Oct 23, 202427.3527.4527.0527.3527.3539,525
Oct 22, 202427.4527.7027.3027.4527.4564,540
Oct 21, 202427.5027.8027.4527.5527.5525,719
Oct 18, 202427.7027.9027.6027.7027.7045,177
Oct 17, 202427.7528.0027.7028.0028.0010,300
Oct 16, 202427.8028.3027.7028.0528.0543,200
Oct 15, 202427.8028.4027.8028.0028.005,050
Oct 14, 202428.3028.3028.3028.3028.302,100
Oct 11, 202427.8528.7527.6028.7528.7533,635
Oct 9, 202428.0028.1027.9028.0528.0522,915
Oct 8, 202428.1528.2027.9028.0028.0052,002
Oct 7, 202428.2029.2528.1028.3028.3084,929
Oct 4, 202428.3028.3028.0028.0028.0015,000
Oct 1, 202428.3528.4028.0028.0028.009,420
Sep 30, 202428.5528.6028.1528.4528.4519,686
Sep 27, 202428.5528.5528.1028.2528.2516,405
Sep 26, 202428.3028.4028.2028.3028.3012,600
Sep 25, 202428.1028.7028.1028.3028.3028,066
Sep 24, 202428.1028.4028.0528.4028.4038,800
Sep 23, 202428.9528.9528.3028.9528.9511,500
Sep 20, 202428.1029.0028.1029.0029.0012,362
Sep 19, 202428.8028.9528.1028.5028.5020,201
Sep 18, 202428.9530.1028.7028.9028.9053,953
Sep 16, 202428.7029.1528.7029.1529.1547,711
Sep 13, 202428.6028.7028.5028.7028.7030,012
Sep 12, 202429.0029.0028.4528.6028.6015,133
Sep 11, 202429.1529.1528.9029.0029.009,001
Sep 10, 202428.4529.3028.1029.0029.0086,496
Sep 9, 202428.5028.9028.3028.4528.4542,100
Sep 6, 202428.7028.9028.3528.8528.857,096
Sep 5, 202428.6029.2028.0028.7028.7027,118
Sep 4, 202428.7529.8028.5028.5028.5058,211
Sep 3, 202428.6529.7528.2029.6529.6544,770
Sep 2, 202428.7028.7028.2028.5028.5018,403
Aug 30, 202428.9529.0528.4028.5028.5042,629
Aug 29, 202428.9529.1528.9529.0029.0015,743
Aug 28, 202429.0529.2529.0029.2529.2511,201
Aug 27, 202429.2030.0028.9529.2529.2536,280
Aug 26, 202429.3029.6029.2029.3529.3535,262
Aug 23, 202429.4529.9529.3029.5029.5047,297
Aug 22, 202429.1030.0029.0029.8529.85111,919
Aug 21, 202429.1029.1028.5029.0529.0511,861
Aug 20, 202428.9529.1028.9029.1029.1015,353
Aug 19, 202429.0029.0028.8028.8028.8022,106
Aug 16, 202429.1029.1529.0029.1529.158,663
Aug 15, 202429.1029.2028.9028.9028.9029,800
Aug 14, 202429.2529.3528.9029.2029.2065,594
Aug 13, 202430.1030.1028.8529.6029.6083,304
Aug 12, 202429.5531.7029.0030.0030.00204,615
Aug 9, 202429.2530.1029.2529.7029.7094,622
Aug 8, 202429.0529.3028.5029.2529.2581,610
Aug 7, 202428.4529.0028.3529.0029.0037,297
Aug 6, 202427.8028.6027.7028.5028.5079,800
Aug 5, 202429.5029.8527.5527.5527.55138,074
Aug 2, 202429.9031.0029.5030.0030.00246,728
Aug 1, 202428.5531.1028.5530.4030.40439,471
Jul 31, 202428.1028.9528.1028.5028.5033,200
Jul 30, 202428.9028.9027.9528.6028.606,132
Jul 29, 202428.9028.9028.0028.8028.8045,222
Jul 26, 202428.5529.3028.5529.0029.0073,986
Jul 23, 202428.3028.7028.3028.6028.6036,853
Jul 22, 202428.8528.8528.1528.6028.6048,104
Jul 19, 202428.4528.9028.2528.7028.7085,041
Jul 18, 202429.0529.1528.5529.1029.1063,066
Jul 17, 202429.1029.3529.1029.3529.3558,316
Jul 16, 202429.3029.4029.1029.2029.2041,729
Jul 15, 202429.4529.6028.7029.1029.1092,110
Jul 12, 202428.8529.7028.8529.4029.407,092
Jul 11, 202429.5030.0028.9029.1529.15130,295
Jul 10, 202430.0530.1529.4529.8029.8063,810
Jul 9, 202430.4030.4029.8030.1530.15107,619
Jul 8, 202430.6030.6029.8030.4030.4042,680
Jul 5, 202430.0530.6029.8030.6030.60152,910
Jul 4, 202430.2030.2529.8029.9529.9595,400
Jul 3, 202430.5030.6029.7530.2030.20103,669
Jul 2, 202429.1031.5528.7030.6030.60253,422
Jul 1, 202428.3029.1028.2028.6028.60119,171
Jun 28, 202428.5028.7027.9028.1528.15100,087
Jun 27, 202427.4528.8527.4028.3028.30165,505
Jun 26, 202427.7027.9027.0027.4527.4596,367
Jun 25, 202427.7027.8027.6027.7027.7016,025
Jun 24, 202428.5028.5027.4027.9527.9519,504
Jun 21, 202427.6028.5527.4528.4028.4082,954
Jun 20, 202427.2028.1027.1027.3527.3565,338
Jun 19, 202427.3527.5527.0027.4527.4573,364
Jun 18, 2024 0.2 Dividend
Jun 18, 202427.6027.6527.1027.6527.6563,495
Jun 17, 202427.4027.6027.4027.5027.3023,880
Jun 14, 202427.6027.8027.0027.5027.3045,925
Jun 13, 202427.9028.0027.6027.7027.5022,439
Jun 12, 202428.2028.3027.7027.9027.7040,937
Jun 11, 202428.3028.4028.1028.1027.908,422
Jun 7, 202427.9028.4027.7028.2528.0456,200
Jun 6, 202427.9028.0527.8028.0527.8514,351
Jun 5, 202427.9028.0027.8027.9027.7047,625

Related Tickers

6883.TWO RFD
63.30
-1.09%
 
6839.TWO Power Master II Holdings. Co., Ltd.
17.30
+0.58%
 
3713.TWO Hsinjing Holding Co., Ltd.
20.75
+2.22%
 
6692.TWO Acmepoint Energy Services Co.,LTD
37.60
+0.13%
 
4934.TW Tainergy Tech Co., Ltd.
11.40
-0.44%
 
3686.TW Danen Technology Corporation
16.65
-2.06%
 
2406.TW Gigastorage Corporation
11.55
+0.87%
 
3691.TWO Giga Solar Materials Corp.
66.90
+1.52%
 
6477.TW ANJI Technology Co., Ltd.
29.55
-1.01%
 
6244.TWO Motech Industries Inc.
18.90
+0.53%