Taipei Exchange - Delayed Quote TWD

Highlight Tech Corp. (6208.TWO)

47.25

+0.85

+(1.83%)

At close: 1:22:11 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	46.95	47.35	46.90	47.25	47.25	54,015
Jun 6, 2025	46.75	47.00	46.35	46.40	46.40	89,568
Jun 5, 2025	46.15	46.70	46.15	46.45	46.45	17,800
Jun 4, 2025	46.00	46.10	46.00	46.00	46.00	10,630
Jun 3, 2025	45.70	46.05	45.70	45.95	45.95	34,000
Jun 2, 2025	46.30	46.55	45.70	46.30	46.30	23,475
May 29, 2025	45.70	47.80	45.70	46.30	46.30	133,030
May 28, 2025	45.10	45.80	45.10	45.25	45.25	92,400
May 27, 2025	45.05	45.50	44.75	44.85	44.85	40,535
May 26, 2025	45.50	45.50	45.00	45.10	45.10	36,291
May 23, 2025	45.45	46.00	45.35	45.50	45.50	7,000
May 22, 2025	45.10	45.65	45.00	45.50	45.50	25,060
May 21, 2025	45.00	45.80	44.90	45.20	45.20	25,003
May 20, 2025	45.00	45.25	44.90	45.00	45.00	8,000
May 19, 2025	45.50	45.50	44.80	45.00	45.00	33,004
May 16, 2025	45.30	45.80	45.20	45.45	45.45	56,600
May 15, 2025	45.90	45.90	45.15	45.60	45.60	125,000
May 14, 2025	46.50	46.80	45.50	46.45	46.45	169,382
May 13, 2025	45.80	45.85	45.30	45.40	45.40	28,415
May 12, 2025	45.50	46.50	45.45	45.70	45.70	75,000
May 9, 2025	45.40	46.25	45.40	45.40	45.40	172,800
May 8, 2025	44.00	45.45	44.00	45.05	45.05	88,860
May 7, 2025	43.55	43.90	43.55	43.80	43.80	10,296
May 6, 2025	43.10	44.00	43.10	43.60	43.60	16,600
May 5, 2025	45.10	45.10	43.40	43.60	43.60	80,003
May 2, 2025	45.65	46.20	44.25	45.10	45.10	128,000
Apr 30, 2025	44.70	46.20	44.70	45.30	45.30	140,303
Apr 29, 2025	43.65	44.75	43.65	44.70	44.70	69,360
Apr 28, 2025	43.25	43.75	43.25	43.65	43.65	46,120
Apr 25, 2025	43.15	43.60	43.10	43.15	43.15	38,290
Apr 24, 2025	42.00	42.95	42.00	42.60	42.60	84,046
Apr 23, 2025	40.85	42.95	40.85	42.25	42.25	120,000
Apr 22, 2025	40.75	41.00	40.50	40.55	40.55	21,000
Apr 21, 2025	41.65	41.65	40.75	40.75	40.75	28,203
Apr 18, 2025	40.65	41.75	40.65	41.55	41.55	75,100
Apr 17, 2025	40.40	40.65	40.30	40.65	40.65	10,200
Apr 16, 2025	40.85	41.10	40.80	40.80	40.80	27,000
Apr 15, 2025	40.45	41.60	40.20	41.10	41.10	102,048
Apr 14, 2025	40.50	40.55	39.60	39.65	39.65	63,800
Apr 11, 2025	40.05	40.70	38.00	39.70	39.70	126,123
Apr 10, 2025	40.80	40.85	40.05	40.75	40.75	131,280
Apr 9, 2025	39.55	40.10	37.10	37.15	37.15	291,031
Apr 8, 2025	39.40	40.95	38.50	39.35	39.35	201,340
Apr 7, 2025	39.20	39.25	39.20	39.20	39.20	385,550
Apr 2, 2025	43.45	43.85	43.10	43.55	43.55	77,492
Apr 1, 2025	42.70	43.85	42.40	43.40	43.40	135,000
Mar 31, 2025	42.00	42.30	41.25	41.70	41.70	238,830
Mar 28, 2025	43.50	43.50	42.10	42.30	42.30	180,550
Mar 27, 2025	44.10	44.10	43.60	43.70	43.70	116,010
Mar 26, 2025	44.15	44.70	44.10	44.15	44.15	118,000
Mar 25, 2025	44.80	44.80	44.10	44.15	44.15	41,800
Mar 24, 2025	44.15	44.60	44.15	44.30	44.30	16,160
Mar 21, 2025	44.10	44.45	43.80	44.15	44.15	53,600
Mar 20, 2025	44.70	44.80	44.10	44.10	44.10	99,109
Mar 19, 2025	44.55	44.55	44.00	44.05	44.05	35,485
Mar 18, 2025	44.60	44.70	44.30	44.55	44.55	21,400
Mar 17, 2025	44.65	44.65	43.60	44.25	44.25	92,044
Mar 14, 2025	44.65	44.70	44.10	44.60	44.60	79,003
Mar 13, 2025	45.00	45.50	44.65	44.65	44.65	101,400
Mar 12, 2025	45.10	45.40	43.60	44.75	44.75	184,472
Mar 11, 2025	46.85	46.85	44.10	45.10	45.10	147,792
Mar 10, 2025	49.10	49.10	46.10	46.55	46.55	447,336
Mar 7, 2025	49.30	49.40	49.10	49.10	49.10	33,004
Mar 6, 2025	49.70	49.80	49.40	49.40	49.40	33,292
Mar 5, 2025	49.80	50.00	49.70	49.70	49.70	57,542
Mar 4, 2025	49.30	49.60	49.30	49.40	49.40	25,562
Mar 3, 2025	50.00	50.00	49.25	49.30	49.30	109,303
Feb 27, 2025	50.50	50.90	49.95	50.20	50.20	63,006
Feb 26, 2025	50.60	50.80	50.20	50.50	50.50	48,000
Feb 25, 2025	51.00	51.00	50.50	50.60	50.60	68,800
Feb 24, 2025	51.00	51.40	51.00	51.10	51.10	53,816
Feb 21, 2025	51.50	51.50	50.50	51.00	51.00	206,555
Feb 20, 2025	50.80	52.00	50.80	51.50	51.50	111,100
Feb 19, 2025	50.30	51.10	50.30	51.00	51.00	94,400
Feb 18, 2025	50.70	50.70	50.10	50.20	50.20	69,269
Feb 17, 2025	50.80	50.80	50.20	50.50	50.50	46,008
Feb 14, 2025	50.30	50.30	49.85	50.10	50.10	68,004
Feb 13, 2025	49.70	50.30	49.70	50.20	50.20	34,000
Feb 12, 2025	50.20	50.30	49.90	50.00	50.00	42,104
Feb 11, 2025	50.90	51.10	50.10	50.20	50.20	99,521
Feb 10, 2025	49.35	51.00	49.20	50.90	50.90	73,949
Feb 7, 2025	49.25	49.60	49.00	49.35	49.35	49,104
Feb 6, 2025	48.70	49.50	48.70	49.20	49.20	52,230
Feb 5, 2025	49.00	49.90	49.00	49.25	49.25	65,800
Feb 4, 2025	48.95	49.00	48.50	49.00	49.00	40,659
Feb 3, 2025	50.20	50.20	48.50	48.80	48.80	92,045
Jan 22, 2025	49.75	50.20	49.40	50.20	50.20	82,000
Jan 21, 2025	49.50	50.00	49.50	49.75	49.75	34,000
Jan 20, 2025	49.80	50.30	48.60	50.10	50.10	49,000
Jan 17, 2025	50.40	50.40	49.85	50.10	50.10	37,000
Jan 16, 2025	50.00	50.40	50.00	50.00	50.00	40,000
Jan 15, 2025	50.10	50.10	49.70	49.85	49.85	41,000
Jan 14, 2025	48.85	50.30	48.60	50.10	50.10	55,000
Jan 13, 2025	49.95	50.30	47.85	48.20	48.20	116,000
Jan 10, 2025	50.00	50.30	49.85	49.95	49.95	58,000
Jan 9, 2025	51.10	51.10	50.00	50.00	50.00	88,000
Jan 8, 2025	49.65	51.20	49.50	50.90	50.90	104,000
Jan 7, 2025	49.60	49.90	49.50	49.65	49.65	31,000
Jan 6, 2025	49.75	50.20	49.45	49.70	49.70	56,000
Jan 3, 2025	50.40	50.60	49.40	49.75	49.75	115,000
Jan 2, 2025	50.00	50.00	49.55	49.75	49.75	35,000
Dec 31, 2024	50.50	50.90	50.00	50.00	50.00	45,000
Dec 30, 2024	50.90	51.20	50.40	51.00	51.00	75,000
Dec 27, 2024	50.80	50.80	50.30	50.70	50.70	67,000
Dec 26, 2024	50.30	50.90	49.90	50.50	50.50	68,000
Dec 25, 2024	50.70	50.70	50.00	50.30	50.30	54,000
Dec 24, 2024	50.80	50.90	50.20	50.40	50.40	73,000
Dec 23, 2024	50.30	52.70	50.30	50.60	50.60	76,000
Dec 20, 2024	49.85	50.20	49.65	49.85	49.85	61,000
Dec 19, 2024	49.50	50.70	49.50	50.20	50.20	87,000
Dec 18, 2024	49.90	50.00	47.85	49.90	49.90	765,000
Dec 17, 2024	50.50	51.40	50.20	51.10	51.10	82,000
Dec 16, 2024	52.80	53.20	50.70	50.70	50.70	233,000
Dec 13, 2024	53.70	53.80	53.20	53.30	53.30	91,000
Dec 12, 2024	54.30	54.60	53.70	53.70	53.70	164,000
Dec 11, 2024	55.00	55.30	54.40	54.40	54.40	196,000
Dec 10, 2024	55.20	56.10	55.00	55.50	55.50	144,000
Dec 9, 2024	55.00	55.90	54.50	55.60	55.60	279,000
Dec 6, 2024	52.90	55.70	52.90	54.80	54.80	345,000
Dec 5, 2024	53.50	53.70	52.60	52.80	52.80	139,000
Dec 4, 2024	52.90	53.60	52.50	53.50	53.50	178,000
Dec 3, 2024	53.10	53.60	52.90	52.90	52.90	59,000
Dec 2, 2024	53.80	53.90	52.90	53.20	53.20	81,000
Nov 29, 2024	53.20	54.40	52.50	53.60	53.60	69,000
Nov 28, 2024	54.90	54.90	52.60	53.20	53.20	107,000
Nov 27, 2024	55.00	55.00	53.70	54.10	54.10	116,000
Nov 26, 2024	55.90	55.90	55.00	55.00	55.00	23,000
Nov 25, 2024	55.10	55.40	54.70	55.40	55.40	48,000
Nov 22, 2024	54.60	55.50	54.60	54.90	54.90	56,000
Nov 21, 2024	55.00	55.00	54.40	54.50	54.50	27,000
Nov 20, 2024	55.00	55.20	54.60	54.60	54.60	44,964
Nov 19, 2024	54.50	55.40	54.50	55.00	55.00	47,000
Nov 18, 2024	55.60	55.60	54.30	54.50	54.50	83,000
Nov 15, 2024	56.40	56.80	55.50	55.70	55.70	127,000
Nov 14, 2024	56.00	57.20	56.00	56.40	56.40	88,000
Nov 13, 2024	56.40	57.00	56.00	56.30	56.30	69,000
Nov 12, 2024	57.10	57.10	56.20	56.50	56.50	102,000
Nov 11, 2024	58.60	58.70	54.30	57.70	57.70	497,000
Nov 8, 2024	59.70	59.70	58.60	58.60	58.60	79,000
Nov 7, 2024	59.70	59.70	58.80	59.00	59.00	74,000
Nov 6, 2024	58.70	59.60	58.70	59.00	59.00	84,000
Nov 5, 2024	59.90	59.90	58.30	59.00	59.00	98,000
Nov 4, 2024	60.30	60.30	59.00	59.00	59.00	123,000
Nov 1, 2024	59.50	60.50	58.80	60.20	60.20	163,000
Oct 30, 2024	61.70	61.80	58.10	59.10	59.10	730,000
Oct 29, 2024	62.10	62.70	60.50	60.50	60.50	375,000
Oct 28, 2024	62.60	62.60	61.10	61.90	61.90	324,000
Oct 25, 2024	61.50	62.70	60.80	62.00	62.00	232,000
Oct 24, 2024	61.30	61.90	60.70	61.30	61.30	127,000
Oct 23, 2024	61.80	62.10	60.80	61.00	61.00	177,000
Oct 22, 2024	61.90	63.80	61.80	62.00	62.00	272,000
Oct 21, 2024	60.20	62.10	60.20	61.70	61.70	203,000
Oct 18, 2024	62.30	62.30	60.00	60.00	60.00	187,000
Oct 17, 2024	60.20	61.60	60.20	61.30	61.30	99,000
Oct 16, 2024	62.00	62.00	60.00	60.00	60.00	271,000
Oct 15, 2024	61.50	64.50	61.50	62.10	62.10	192,000
Oct 14, 2024	62.20	62.20	61.00	61.00	61.00	240,000
Oct 11, 2024	64.50	65.00	62.40	62.40	62.40	366,000
Oct 9, 2024	66.60	66.90	64.50	64.50	64.50	374,000
Oct 8, 2024	66.70	67.00	64.90	66.40	66.40	337,000
Oct 7, 2024	65.60	67.20	64.40	66.00	66.00	230,000
Oct 4, 2024	67.80	68.20	65.00	65.00	65.00	340,000
Oct 1, 2024	68.00	69.00	67.30	68.20	68.20	813,000
Sep 30, 2024	800:1000 Stock Splits
Sep 30, 2024	67.40	69.40	66.50	66.80	66.80	335,000
Sep 27, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 26, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 25, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 24, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 23, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 20, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 19, 2024	2 Dividend
Sep 19, 2024	67.75	67.75	67.75	67.75	67.75	-
Sep 19, 2024	800:1000 Stock Splits
Sep 18, 2024	69.75	69.75	67.13	67.75	65.75	544,800
Sep 16, 2024	67.75	69.38	66.50	67.75	65.75	498,400
Sep 13, 2024	64.38	69.50	64.25	67.25	65.26	1,002,400
Sep 12, 2024	63.50	65.00	63.13	63.88	61.99	177,600
Sep 11, 2024	63.25	64.38	62.50	62.50	60.65	99,200
Sep 10, 2024	66.38	66.75	62.63	63.13	61.26	296,000
Sep 9, 2024	64.63	65.75	64.63	65.38	63.45	192,800
Sep 6, 2024	68.00	68.00	66.38	66.38	64.42	174,400
Sep 5, 2024	65.75	69.88	65.75	67.13	65.14	828,800
Sep 4, 2024	65.63	67.13	63.75	64.75	62.84	543,200
Sep 3, 2024	69.88	69.88	67.75	67.88	65.87	402,400
Sep 2, 2024	72.25	72.25	68.88	68.88	66.84	724,800
Aug 30, 2024	68.75	73.63	68.25	71.25	69.15	2,872,800
Aug 29, 2024	68.75	69.38	67.50	68.75	66.72	723,200
Aug 28, 2024	71.63	71.63	69.00	69.50	67.45	1,456,000
Aug 27, 2024	71.75	74.25	71.25	72.13	70.00	1,664,800
Aug 26, 2024	74.38	76.50	72.00	72.25	70.12	6,469,600
Aug 23, 2024	70.50	73.00	69.63	72.50	70.36	3,466,400
Aug 22, 2024	72.25	73.25	69.50	71.13	69.03	4,972,000
Aug 21, 2024	67.88	73.00	66.88	72.25	70.12	7,111,200
Aug 20, 2024	68.00	69.75	65.38	66.75	64.78	2,311,200
Aug 19, 2024	58.63	64.38	58.56	64.38	62.47	692,800
Aug 16, 2024	58.19	58.88	57.44	58.56	56.83	86,400
Aug 15, 2024	56.88	57.50	56.88	57.50	55.80	51,200
Aug 14, 2024	56.63	57.06	56.31	56.44	54.77	83,200
Aug 13, 2024	57.38	57.38	56.50	56.69	55.01	80,800
Aug 12, 2024	58.19	58.19	57.44	57.44	55.74	114,400
Aug 9, 2024	59.81	59.81	57.69	58.13	56.41	180,000
Aug 8, 2024	58.63	59.25	58.31	58.88	57.14	44,000
Aug 7, 2024	56.31	59.75	56.31	58.63	56.89	129,600
Aug 6, 2024	56.94	57.06	52.81	56.31	54.65	204,000
Aug 5, 2024	60.94	60.94	55.69	56.13	54.47	376,000
Aug 2, 2024	61.50	62.50	61.13	61.88	60.05	142,400
Aug 1, 2024	61.31	61.69	61.25	61.63	59.81	23,200
Jul 31, 2024	60.69	61.38	60.63	61.00	59.20	36,800
Jul 30, 2024	60.94	61.31	60.00	61.31	59.50	144,800
Jul 29, 2024	62.44	62.44	60.81	60.94	59.14	115,200
Jul 26, 2024	61.31	62.13	60.31	62.06	60.23	89,600
Jul 23, 2024	61.69	62.31	61.25	61.38	59.56	82,400
Jul 22, 2024	61.88	61.88	60.50	60.81	59.02	240,000
Jul 19, 2024	62.88	63.00	61.75	61.88	60.05	248,000
Jul 18, 2024	62.50	63.63	62.31	63.13	61.26	164,000
Jul 17, 2024	63.25	63.50	62.50	63.00	61.14	336,800
Jul 16, 2024	62.75	63.25	62.75	63.13	61.26	191,200
Jul 15, 2024	64.38	64.38	62.75	63.00	61.14	263,200
Jul 12, 2024	65.50	65.50	64.13	64.25	62.35	344,000
Jul 11, 2024	68.13	68.13	65.50	65.63	63.69	572,000
Jul 10, 2024	69.75	70.00	67.88	67.88	65.87	268,800
Jul 9, 2024	71.88	71.88	69.13	69.50	67.45	156,000
Jul 8, 2024	71.25	73.88	71.25	71.38	69.27	338,400
Jul 5, 2024	70.13	70.88	69.75	70.88	68.78	222,400
Jul 4, 2024	68.50	71.00	68.50	70.13	68.05	352,800
Jul 3, 2024	68.38	68.63	68.25	68.50	66.48	92,800
Jul 2, 2024	68.50	68.50	67.63	68.38	66.36	49,600
Jul 1, 2024	69.25	69.25	68.25	68.50	66.48	137,600
Jun 28, 2024	68.75	69.88	68.75	69.25	67.21	62,400
Jun 27, 2024	68.75	70.00	68.50	68.75	66.72	98,400
Jun 26, 2024	69.75	69.75	68.75	68.88	66.84	51,200
Jun 25, 2024	68.00	68.88	66.25	68.75	66.72	134,400
Jun 24, 2024	69.25	69.25	68.25	68.75	66.72	88,800
Jun 21, 2024	69.63	69.63	68.75	69.00	66.96	152,800
Jun 20, 2024	70.00	70.00	69.13	69.63	67.57	189,600
Jun 19, 2024	71.38	72.00	69.75	70.00	67.93	141,600
Jun 18, 2024	71.63	73.75	70.25	70.25	68.18	280,000
Jun 17, 2024	69.88	70.25	69.25	69.88	67.81	92,800
Jun 14, 2024	70.13	70.13	69.38	69.38	67.33	126,400
Jun 13, 2024	70.75	70.75	69.88	70.13	68.05	57,600
Jun 12, 2024	70.38	70.63	70.00	70.63	68.54	77,600
Jun 11, 2024	71.25	71.25	70.25	70.38	68.30	89,600

6727.TWO Asia Metal Industries, Inc.

58.10

-2.68%

6982.TWO Walrus Pump Co., Ltd.

55.20

+0.36%

8383.TWO Chen Full International Co., Ltd.

45.10

+0.67%

6909.TW TricornTech Taiwan Corporation

48.80

+9.17%

4568.TWO Koge Micro Tech Co., Ltd.

47.00

-0.42%

3402.TWO Wholetech System Hitech Limited

92.50

+0.65%

1515.TW Rexon Industrial Corp.,Ltd

29.75

-0.83%

4563.TWO Quaser Machine Tools, Inc.

66.50

+0.91%

4580.TWO Value Valves Co., Ltd.

80.50

-0.12%

1595.TWO Chime Ball Technology Co.,Ltd.

32.20

-1.98%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Highlight Tech Corp. (6208.TWO)

Related Tickers