TWSE · 2049 · stock

Hiwin Technologies Corporation (2049) stock price history

Every TWSE trading session of Hiwin Technologies Corporation from Dec 31, 2007 to Sep 24, 2026: 4,592 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2049 data, free keyYear by year table

2049 adjusted close, 2007 to 2026

2049Hiwin Technologies Corporation
NT$325.50+50.2% over one year
2010201520202025
NT$411.46
All time high, 2021
NT$423.53
52 week high, NT$179.45 low
4,592
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

2049 key facts

  • Hiwin Technologies Corporation (2049) closed at NT$325.50 on Sep 24, 2026 on TWSE.
  • 2049's all time high close is NT$411.46, set on Jan 21, 2021; its all time low close is NT$14.76 on Aug 31, 2009.
  • 2049's 52 week range is NT$179.45 to NT$423.53.
  • 2049 returned +50.2% over the year to Sep 24, 2026 and +7.5% over five years.
  • Over ten years 2049 returned +155%, +9.8% a year compounded.
  • 2049's deepest drawdown was -89.4% from May 20, 2008 to Aug 31, 2009.
  • DataCedar holds 4,592 daily sessions of 2049 history from Dec 31, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2049 price chart, 2007 to 2026

2049 adjusted close, Dec 31, 2007 to Sep 24, 2026NT$15.59NT$45.87NT$134.91NT$396.802010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2049 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-5.2%
3 months-1.4%
6 months+45.2%
Year to date+68.3%
1 year+50.2%
3 years+64.3%
5 years+7.5%
10 years+155.4%
Since Dec 31, 2007+230.0%
Compound annual growth, 18.7 years+6.6%

2049 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$411.46 on Jan 21, 2021
All time low close
NT$14.76 on Aug 31, 2009
52 week high
NT$423.53 on May 26, 2026
52 week low
NT$179.45 on Nov 24, 2025
Deepest drawdown
-89.4% from May 20, 2008 to Aug 31, 2009, recovered Apr 25, 2011
Best single session
+19.2% on Oct 31, 2008
Worst single session
-65.3% on Jun 26, 2009
Volatility, 1 year annualised
49.7%
Sessions closing higher, 1 year
50%
Growth of 1 since 2007
3.3×
Best calendar year
2010, +270%
Worst calendar year
2009, -58%

2049 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 31, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$193.37NT$423.53NT$191.38NT$325.50+68.8%1B178
2025NT$324.26NT$365.04NT$173.92NT$192.87-40.3%1.3B242
2024NT$228.18NT$331.63NT$182.77NT$323.28+41.7%763.8M242
2023NT$172.97NT$257.80NT$169.65NT$228.18+31.9%408.6M239
2022NT$283.11NT$291.86NT$147.85NT$172.97-38.7%566.9M246
2021NT$343.48NT$415.90NT$253.19NT$282.19-17.4%450.5M243
2020NT$240.85NT$347.92NT$152.77NT$341.70+42.9%801.4M245
2019NT$179.73NT$246.38NT$161.27NT$239.15+34.9%718M241
2018NT$246.68NT$405.40NT$145.23NT$177.32-28.0%1.4B245
2017NT$111.06NT$263.13NT$109.19NT$246.30+123.3%930.4M243
2016NT$94.59NT$129.25NT$75.09NT$110.31+18.0%722.7M244
2015NT$182.49NT$189.03NT$89.90NT$93.51-48.8%541M246
2014NT$169.13NT$250.71NT$148.74NT$182.49+9.4%857.9M248
2013NT$136.37NT$174.43NT$106.88NT$166.81+23.5%734.8M244
2012NT$145.65NT$202.49NT$106.25NT$135.11-7.2%1.2B248
2011NT$87.57NT$229.72NT$79.29NT$145.65+69.1%2.4B247
2010NT$23.31NT$93.27NT$21.86NT$86.14+269.6%1.5B250
2009NT$54.86NT$56.46NT$14.48NT$23.31-57.5%264.1M249
2008NT$96.81NT$142.55NT$54.40NT$54.86-44.4%36.4M251
2007NT$102.50NT$102.50NT$98.63NT$98.63n/a7.5K1

2049 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$325.50-7.0%
August 2026NT$350.00+14.9%
July 2026NT$304.50-5.8%
June 2026NT$323.11-16.5%
May 2026NT$386.74+24.5%
April 2026NT$310.69+36.8%
March 2026NT$227.17-0.7%
February 2026NT$228.66-8.0%
January 2026NT$248.55+28.9%
December 2025NT$192.87+0.5%
November 2025NT$191.88-13.6%
October 2025NT$222.20+3.7%

About the 2049 data

Daily bars. 4,592 sessions from Dec 31, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2049/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2032 Sinkang Industries Co., Ltd.
  • 2033 Chia Ta World Co., Ltd.
  • 2034 YC Inox Co.,Ltd
  • 2038 Hai Kwang Enterprise Corporation
  • 2059 King Slide Works Co., Ltd.
  • 2062 Sunspring Metal Corporation
  • 2069 Yuen Chang Stainless Steel Co., Ltd.
  • 2072 Century Wind Power Co., Ltd.

Common questions

2049 share price history

Start with any symbol.

Start free