Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 233.00 | 233.50 | 229.50 | 231.50 | 231.50 | 1,075,003 |
| 2024-05-03 | 233.00 | 235.50 | 229.50 | 229.50 | 229.50 | 1,317,171 |
| 2024-05-02 | 230.50 | 232.00 | 227.00 | 229.50 | 229.50 | 1,304,565 |
| 2024-04-30 | 231.50 | 234.50 | 231.50 | 231.50 | 231.50 | 1,073,563 |
| 2024-04-29 | 237.00 | 237.00 | 228.00 | 233.00 | 233.00 | 2,716,230 |
| 2024-04-26 | 231.50 | 235.00 | 231.00 | 234.00 | 234.00 | 1,155,056 |
| 2024-04-25 | 238.50 | 239.00 | 230.00 | 230.50 | 230.50 | 2,451,037 |
| 2024-04-24 | 235.00 | 241.50 | 235.00 | 240.00 | 240.00 | 3,782,843 |
| 2024-04-23 | 227.50 | 238.00 | 227.50 | 238.00 | 238.00 | 3,180,627 |
| 2024-04-22 | 228.50 | 228.50 | 222.00 | 226.50 | 226.50 | 3,036,484 |
| 2024-04-19 | 236.00 | 236.00 | 221.50 | 228.50 | 228.50 | 5,571,558 |
| 2024-04-18 | 233.50 | 241.50 | 233.50 | 239.50 | 239.50 | 2,559,437 |
| 2024-04-17 | 240.00 | 240.50 | 234.00 | 234.00 | 234.00 | 3,046,734 |
| 2024-04-16 | 241.00 | 243.00 | 237.00 | 237.50 | 237.50 | 2,240,599 |
| 2024-04-15 | 253.00 | 254.00 | 242.00 | 244.00 | 244.00 | 3,015,777 |
| 2024-04-12 | 254.50 | 257.00 | 253.00 | 253.00 | 253.00 | 1,512,579 |
| 2024-04-11 | 261.50 | 261.50 | 253.50 | 254.50 | 254.50 | 2,449,232 |
| 2024-04-10 | 262.50 | 267.00 | 261.00 | 262.00 | 262.00 | 2,510,129 |
| 2024-04-09 | 264.50 | 265.00 | 258.00 | 261.00 | 261.00 | 3,867,182 |
| 2024-04-08 | 270.50 | 271.50 | 261.50 | 263.50 | 263.50 | 3,140,302 |
| 2024-04-03 | 275.50 | 275.50 | 268.00 | 269.50 | 269.50 | 3,720,279 |
| 2024-04-02 | 277.00 | 278.50 | 271.00 | 275.50 | 275.50 | 3,656,880 |
| 2024-04-01 | 278.00 | 284.50 | 271.50 | 275.00 | 275.00 | 6,191,675 |
| 2024-03-29 | 281.00 | 281.50 | 272.00 | 275.50 | 275.50 | 4,390,689 |
| 2024-03-28 | 284.00 | 293.00 | 277.00 | 279.00 | 279.00 | 13,483,889 |
| 2024-03-27 | 263.00 | 284.00 | 259.00 | 284.00 | 284.00 | 14,633,954 |
| 2024-03-26 | 278.00 | 281.50 | 258.50 | 258.50 | 258.50 | 14,751,663 |
| 2024-03-25 | 250.00 | 272.50 | 250.00 | 272.50 | 272.50 | 10,028,551 |
| 2024-03-22 | 251.00 | 253.50 | 246.50 | 248.00 | 248.00 | 2,570,831 |
| 2024-03-21 | 256.00 | 260.00 | 248.50 | 251.00 | 251.00 | 4,122,735 |
| 2024-03-20 | 248.50 | 254.50 | 247.50 | 248.50 | 248.50 | 4,362,784 |
| 2024-03-19 | 241.50 | 250.00 | 241.00 | 244.50 | 244.50 | 2,905,597 |
| 2024-03-18 | 238.00 | 246.00 | 236.50 | 243.50 | 243.50 | 1,555,799 |
| 2024-03-15 | 240.00 | 240.50 | 236.50 | 238.00 | 238.00 | 1,092,097 |
| 2024-03-14 | 236.50 | 241.50 | 235.50 | 240.50 | 240.50 | 1,090,334 |
| 2024-03-13 | 240.00 | 242.50 | 237.00 | 237.00 | 237.00 | 1,142,909 |
| 2024-03-12 | 241.00 | 242.50 | 239.50 | 241.00 | 241.00 | 1,225,112 |
| 2024-03-11 | 236.00 | 241.00 | 236.00 | 241.00 | 241.00 | 1,129,704 |
| 2024-03-08 | 237.50 | 242.50 | 235.50 | 237.50 | 237.50 | 2,697,418 |
| 2024-03-07 | 231.50 | 241.50 | 230.50 | 235.00 | 235.00 | 2,607,989 |
| 2024-03-06 | 235.00 | 235.00 | 231.00 | 231.00 | 231.00 | 1,887,466 |
| 2024-03-05 | 238.00 | 239.00 | 233.00 | 235.00 | 235.00 | 2,371,008 |
| 2024-03-04 | 238.00 | 242.00 | 238.00 | 240.00 | 240.00 | 1,574,405 |
| 2024-03-01 | 239.00 | 240.50 | 235.00 | 238.00 | 238.00 | 2,816,726 |
| 2024-02-29 | 256.00 | 256.00 | 240.00 | 240.00 | 240.00 | 5,584,668 |
| 2024-02-27 | 254.00 | 261.00 | 252.50 | 254.50 | 254.50 | 2,518,379 |
| 2024-02-26 | 254.50 | 256.50 | 250.00 | 252.50 | 252.50 | 1,729,592 |
| 2024-02-23 | 262.00 | 265.00 | 255.00 | 255.00 | 255.00 | 2,804,088 |
| 2024-02-22 | 261.50 | 263.00 | 256.00 | 257.50 | 257.50 | 2,475,995 |
| 2024-02-21 | 259.50 | 264.00 | 250.50 | 258.00 | 258.00 | 4,881,609 |
| 2024-02-20 | 249.50 | 265.00 | 248.50 | 256.50 | 256.50 | 9,332,666 |
| 2024-02-19 | 231.00 | 254.00 | 227.50 | 243.00 | 243.00 | 6,191,755 |
| 2024-02-16 | 219.50 | 233.00 | 219.50 | 231.00 | 231.00 | 2,219,762 |
| 2024-02-15 | 216.50 | 220.50 | 216.50 | 219.00 | 219.00 | 957,792 |
| 2024-02-05 | 219.00 | 222.00 | 215.50 | 219.00 | 219.00 | 1,169,968 |
| 2024-02-02 | 223.00 | 223.00 | 219.50 | 219.50 | 219.50 | 730,952 |
| 2024-02-01 | 221.00 | 222.50 | 219.50 | 221.50 | 221.50 | 1,016,003 |
| 2024-01-31 | 218.00 | 221.00 | 217.50 | 220.00 | 220.00 | 701,987 |
| 2024-01-30 | 218.50 | 220.00 | 217.00 | 217.00 | 217.00 | 582,639 |
| 2024-01-29 | 216.00 | 221.50 | 213.00 | 220.00 | 220.00 | 930,664 |
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.