Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 204.50 | 212.00 | 204.50 | 211.00 | 211.00 | 2,339,579 |
| 2024-07-31 | 201.50 | 203.00 | 199.50 | 200.50 | 200.50 | 1,323,090 |
| 2024-07-30 | 199.00 | 204.00 | 198.00 | 202.50 | 202.50 | 1,220,046 |
| 2024-07-29 | 205.50 | 207.00 | 199.00 | 199.50 | 199.50 | 2,646,315 |
| 2024-07-26 | 203.50 | 207.50 | 203.00 | 205.00 | 205.00 | 2,202,754 |
| 2024-07-23 | 211.00 | 212.00 | 207.50 | 209.50 | 209.50 | 1,168,452 |
| 2024-07-22 | 214.00 | 214.00 | 207.50 | 208.00 | 208.00 | 1,924,025 |
| 2024-07-19 | 216.00 | 220.50 | 212.50 | 212.50 | 212.50 | 2,068,097 |
| 2024-07-18 | 217.00 | 220.50 | 213.50 | 217.00 | 217.00 | 2,096,584 |
| 2024-07-17 | 219.50 | 221.00 | 217.00 | 217.00 | 217.00 | 2,416,707 |
| 2024-07-16 | 224.50 | 226.00 | 217.00 | 217.00 | 217.00 | 2,339,513 |
| 2024-07-15 | 227.00 | 230.00 | 224.00 | 224.00 | 224.00 | 1,920,261 |
| 2024-07-12 | 223.00 | 229.00 | 222.00 | 225.00 | 225.00 | 2,425,613 |
| 2024-07-11 | 229.50 | 230.50 | 223.50 | 224.00 | 224.00 | 3,664,979 |
| 2024-07-10 | 211.50 | 229.50 | 211.50 | 227.00 | 227.00 | 7,983,146 |
| 2024-07-09 | 216.50 | 216.50 | 211.50 | 211.50 | 211.50 | 1,521,895 |
| 2024-07-08 | 220.50 | 221.00 | 215.00 | 215.00 | 215.00 | 2,413,707 |
| 2024-07-05 | 211.00 | 219.50 | 211.00 | 217.00 | 217.00 | 4,214,457 |
| 2024-07-04 | 208.00 | 210.50 | 206.50 | 209.50 | 209.50 | 1,415,475 |
| 2024-07-03 | 208.50 | 208.50 | 206.00 | 206.50 | 206.50 | 995,317 |
| 2024-07-02 | 208.00 | 208.50 | 205.00 | 207.50 | 207.50 | 1,205,334 |
| 2024-07-01 | 211.00 | 212.50 | 208.00 | 208.00 | 208.00 | 1,331,223 |
| 2024-06-28 | 208.50 | 214.00 | 208.50 | 213.00 | 213.00 | 2,219,621 |
| 2024-06-27 | 208.00 | 208.50 | 206.50 | 207.50 | 207.50 | 579,837 |
| 2024-06-26 | 207.50 | 210.50 | 207.50 | 208.00 | 208.00 | 1,002,480 |
| 2024-06-25 | 209.50 | 209.50 | 206.00 | 207.00 | 207.00 | 669,044 |
| 2024-06-24 | 209.50 | 210.00 | 207.00 | 208.50 | 208.50 | 870,709 |
| 2024-06-21 | 210.00 | 210.00 | 207.50 | 209.50 | 209.50 | 1,896,529 |
| 2024-06-20 | 205.50 | 209.50 | 205.00 | 209.50 | 209.50 | 1,251,330 |
| 2024-06-19 | 209.00 | 210.50 | 205.00 | 205.00 | 205.00 | 2,617,241 |
| 2024-06-18 | 212.00 | 212.50 | 206.50 | 209.00 | 209.00 | 1,964,606 |
| 2024-06-17 | 209.50 | 212.50 | 209.00 | 210.50 | 210.50 | 1,460,494 |
| 2024-06-14 | 209.50 | 210.50 | 207.00 | 208.00 | 208.00 | 2,489,385 |
| 2024-06-13 | 208.00 | 210.50 | 207.50 | 209.50 | 209.50 | 2,230,400 |
| 2024-06-12 | 207.50 | 210.00 | 206.50 | 208.00 | 208.00 | 1,573,847 |
| 2024-06-11 | 213.00 | 214.50 | 207.00 | 207.00 | 207.00 | 3,830,016 |
| 2024-06-07 | 216.00 | 217.00 | 212.50 | 214.00 | 214.00 | 2,773,424 |
| 2024-06-06 | 223.00 | 223.00 | 216.00 | 216.00 | 216.00 | 2,815,014 |
| 2024-06-05 | 221.00 | 224.50 | 220.00 | 222.00 | 222.00 | 2,025,842 |
| 2024-06-04 | 224.00 | 224.00 | 219.00 | 219.50 | 219.50 | 2,839,847 |
| 2024-06-03 | 226.50 | 229.00 | 224.00 | 224.50 | 224.50 | 2,121,359 |
| 2024-05-31 | 223.50 | 225.50 | 221.50 | 222.50 | 222.50 | 1,885,221 |
| 2024-05-30 | 225.00 | 225.00 | 221.00 | 222.00 | 222.00 | 1,883,118 |
| 2024-05-29 | 229.50 | 230.00 | 226.00 | 226.50 | 226.50 | 1,365,179 |
| 2024-05-28 | 230.00 | 230.50 | 226.50 | 228.50 | 228.50 | 1,710,184 |
| 2024-05-27 | 225.50 | 231.00 | 225.00 | 230.00 | 230.00 | 1,181,764 |
| 2024-05-24 | 229.50 | 229.50 | 224.50 | 225.00 | 225.00 | 1,996,708 |
| 2024-05-23 | 233.00 | 235.00 | 230.00 | 230.00 | 230.00 | 1,438,926 |
| 2024-05-22 | 232.00 | 239.50 | 232.00 | 236.50 | 236.50 | 1,294,895 |
| 2024-05-21 | 236.00 | 238.00 | 231.50 | 231.50 | 231.50 | 933,601 |
| 2024-05-20 | 239.00 | 240.00 | 236.00 | 236.00 | 236.00 | 1,080,885 |
| 2024-05-17 | 237.00 | 238.50 | 235.50 | 238.50 | 238.50 | 1,176,810 |
| 2024-05-16 | 234.00 | 238.00 | 234.00 | 237.00 | 237.00 | 1,801,471 |
| 2024-05-15 | 233.50 | 236.50 | 230.50 | 231.50 | 231.50 | 1,738,711 |
| 2024-05-14 | 233.00 | 239.00 | 230.00 | 233.00 | 233.00 | 2,504,541 |
| 2024-05-13 | 233.00 | 235.00 | 219.00 | 235.00 | 235.00 | 5,620,586 |
| 2024-05-10 | 236.50 | 243.00 | 234.50 | 237.00 | 237.00 | 2,050,294 |
| 2024-05-09 | 236.50 | 238.00 | 235.00 | 236.00 | 236.00 | 1,036,081 |
| 2024-05-08 | 236.00 | 238.00 | 234.00 | 237.50 | 237.50 | 1,986,375 |
| 2024-05-07 | 231.00 | 237.00 | 230.50 | 236.50 | 236.50 | 1,959,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 5.5000 TWD |
| 2022-07-12 | 4.5407 TWD |
| 2021-08-12 | 2.0000 TWD |
| 2020-08-12 | 1.8540 TWD |
| 2019-08-07 | 7.2100 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.