TWSE · 4576 · stock

Hiwin Mikrosystem Corporation (4576) stock price history

Every TWSE trading session of Hiwin Mikrosystem Corporation from Oct 29, 2018 to Sep 24, 2026: 1,921 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 4576 data, free keyYear by year table

4576 adjusted close, 2018 to 2026

4576Hiwin Mikrosystem Corporation
NT$225.00+88.2% over one year
2020202220242026
NT$283.48
All time high, 2026
NT$289.96
52 week high, NT$97.65 low
1,921
Daily sessions since 2018

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

4576 key facts

  • Hiwin Mikrosystem Corporation (4576) closed at NT$225.00 on Sep 24, 2026 on TWSE.
  • 4576's all time high close is NT$283.48, set on May 26, 2026; its all time low close is NT$44.10 on Mar 19, 2020.
  • 4576's 52 week range is NT$97.65 to NT$289.96.
  • 4576 returned +88.2% over the year to Sep 24, 2026 and +131.2% over five years.
  • Since Oct 29, 2018 4576 returned +201%, +15.0% a year compounded.
  • 4576's deepest drawdown was -64.3% from Feb 22, 2021 to Nov 13, 2023.
  • DataCedar holds 1,921 daily sessions of 4576 history from Oct 29, 2018 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4576 price chart, 2018 to 2026

4576 adjusted close, Oct 29, 2018 to Sep 24, 2026NT$48.43NT$119.64NT$190.85NT$262.06201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4576 returns

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

PeriodReturn
1 month+13.6%
3 months+3.1%
6 months+89.8%
Year to date+119.2%
1 year+88.2%
3 years+243.2%
5 years+131.2%
10 yearsn/a
Since Oct 29, 2018+201.4%
Compound annual growth, 7.9 years+15.0%

4576 records

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

All time high close
NT$283.48 on May 26, 2026
All time low close
NT$44.10 on Mar 19, 2020
52 week high
NT$289.96 on May 27, 2026
52 week low
NT$97.65 on Nov 18, 2025
Deepest drawdown
-64.3% from Feb 22, 2021 to Nov 13, 2023, recovered Apr 13, 2026
Best single session
+20.5% on Feb 13, 2019
Worst single session
-10.9% on Sep 4, 2019
Volatility, 1 year annualised
60.8%
Sessions closing higher, 1 year
48%
Growth of 1 since 2018
3.0×
Best calendar year
2024, +124%
Worst calendar year
2022, -38%

4576 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. 2018 starts on Oct 29, 2018; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$103.63NT$289.96NT$102.13NT$225.00+119.2%504.3M178
2025NT$152.67NT$175.05NT$90.01NT$102.63-32.6%787.4M242
2024NT$68.05NT$166.60NT$60.60NT$152.18+123.6%674.2M242
2023NT$68.26NT$83.25NT$59.70NT$68.05+0.3%16.9M239
2022NT$110.41NT$119.12NT$60.23NT$67.87-38.0%25.9M246
2021NT$86.32NT$169.90NT$84.14NT$109.44+26.8%201M243
2020NT$79.46NT$96.54NT$44.01NT$86.32+9.3%76.2M245
2019NT$69.98NT$125.03NT$67.65NT$78.99+12.1%40.5M241
2018NT$74.64NT$78.32NT$61.58NT$70.44n/a3.6M45

4576 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$225.00+3.9%
August 2026NT$216.50+19.9%
July 2026NT$180.50-14.1%
June 2026NT$210.24-20.8%
May 2026NT$265.54+20.0%
April 2026NT$221.20+69.5%
March 2026NT$130.53+10.5%
February 2026NT$118.07+1.7%
January 2026NT$116.08+13.1%
December 2025NT$102.63-2.8%
November 2025NT$105.62-6.6%
October 2025NT$113.09-2.6%

About the 4576 data

Daily bars. 1,921 sessions from Oct 29, 2018 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 24, 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 Oct 29, 2018, 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/4576/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4566 GLOBAL TEK FABRICATION CO., Ltd.
  • 4569 Sixxon Tech. Co., Ltd.
  • 4571 Khgears International Limited
  • 4572 Drewloong Precision, Inc.
  • 4581 World Known MFG (Cayman) Limited
  • 4582 Hengs Technology Co., Ltd.
  • 4583 Apex Dynamics, Inc.
  • 4585 Techman Robot Inc.

Common questions

4576 share price history

Start with any symbol.

Start free