Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 214.50 | 216.50 | 213.00 | 216.50 | 216.50 | 630,245 |
| 2024-01-25 | 218.50 | 219.50 | 214.50 | 214.50 | 214.50 | 903,326 |
| 2024-01-24 | 220.00 | 222.00 | 218.50 | 218.50 | 218.50 | 853,722 |
| 2024-01-23 | 221.00 | 222.00 | 217.00 | 219.50 | 219.50 | 1,113,977 |
| 2024-01-22 | 217.00 | 225.50 | 217.00 | 220.00 | 220.00 | 1,506,423 |
| 2024-01-19 | 211.00 | 217.50 | 210.50 | 216.00 | 216.00 | 1,018,861 |
| 2024-01-18 | 213.00 | 215.50 | 211.50 | 212.00 | 212.00 | 1,526,679 |
| 2024-01-17 | 216.00 | 219.00 | 212.50 | 213.00 | 213.00 | 2,202,084 |
| 2024-01-16 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 1,856,059 |
| 2024-01-15 | 226.00 | 228.00 | 224.50 | 225.50 | 225.50 | 1,363,433 |
| 2024-01-12 | 228.00 | 228.50 | 225.00 | 225.50 | 225.50 | 515,271 |
| 2024-01-11 | 225.00 | 228.00 | 224.50 | 228.00 | 228.00 | 518,789 |
| 2024-01-10 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 842,948 |
| 2024-01-09 | 227.50 | 227.50 | 223.50 | 225.00 | 225.00 | 989,344 |
| 2024-01-08 | 226.50 | 229.00 | 223.50 | 224.50 | 224.50 | 897,013 |
| 2024-01-05 | 225.00 | 228.00 | 224.00 | 226.50 | 226.50 | 936,612 |
| 2024-01-04 | 231.00 | 233.50 | 223.50 | 224.00 | 224.00 | 1,238,630 |
| 2024-01-03 | 234.00 | 234.00 | 228.50 | 231.00 | 231.00 | 1,139,239 |
| 2024-01-02 | 235.00 | 236.50 | 231.50 | 235.00 | 235.00 | 765,647 |
| 2023-12-29 | 234.50 | 237.00 | 233.50 | 235.00 | 235.00 | 976,753 |
| 2023-12-28 | 236.50 | 238.00 | 233.50 | 234.50 | 234.50 | 803,771 |
| 2023-12-27 | 237.00 | 238.00 | 235.00 | 237.50 | 237.50 | 828,882 |
| 2023-12-26 | 236.00 | 237.00 | 234.00 | 236.00 | 236.00 | 980,073 |
| 2023-12-25 | 233.50 | 237.00 | 232.00 | 235.00 | 235.00 | 1,634,441 |
| 2023-12-22 | 232.00 | 236.00 | 228.00 | 233.50 | 233.50 | 2,235,209 |
| 2023-12-21 | 228.00 | 233.00 | 228.00 | 232.00 | 232.00 | 2,010,473 |
| 2023-12-20 | 224.00 | 231.00 | 222.50 | 231.00 | 231.00 | 2,051,506 |
| 2023-12-19 | 223.00 | 225.00 | 221.00 | 222.00 | 222.00 | 568,881 |
| 2023-12-18 | 230.50 | 230.50 | 224.00 | 224.00 | 224.00 | 784,087 |
| 2023-12-15 | 226.00 | 229.50 | 225.00 | 229.00 | 229.00 | 2,815,240 |
| 2023-12-14 | 222.50 | 226.00 | 222.00 | 225.50 | 225.50 | 1,476,351 |
| 2023-12-13 | 220.50 | 221.50 | 219.00 | 221.00 | 221.00 | 798,366 |
| 2023-12-12 | 226.50 | 226.50 | 220.00 | 220.50 | 220.50 | 863,921 |
| 2023-12-11 | 224.00 | 227.50 | 221.50 | 224.50 | 224.50 | 964,080 |
| 2023-12-08 | 221.00 | 226.50 | 221.00 | 222.50 | 222.50 | 1,191,888 |
| 2023-12-07 | 224.00 | 224.00 | 218.00 | 219.00 | 219.00 | 1,395,976 |
| 2023-12-06 | 228.50 | 228.50 | 221.00 | 223.00 | 223.00 | 1,888,234 |
| 2023-12-05 | 228.50 | 230.00 | 226.50 | 227.00 | 227.00 | 624,165 |
| 2023-12-04 | 227.50 | 231.00 | 227.50 | 228.50 | 228.50 | 798,116 |
| 2023-12-01 | 229.00 | 230.00 | 226.00 | 227.50 | 227.50 | 936,588 |
| 2023-11-30 | 230.50 | 231.00 | 227.00 | 228.50 | 228.50 | 2,158,504 |
| 2023-11-29 | 227.50 | 233.50 | 227.50 | 230.50 | 230.50 | 2,102,458 |
| 2023-11-28 | 228.00 | 231.00 | 226.50 | 227.50 | 227.50 | 1,137,049 |
| 2023-11-27 | 230.50 | 234.50 | 226.50 | 226.50 | 226.50 | 1,969,011 |
| 2023-11-24 | 224.00 | 236.00 | 223.00 | 232.00 | 232.00 | 4,782,260 |
| 2023-11-23 | 219.00 | 227.50 | 217.00 | 222.00 | 222.00 | 4,428,141 |
| 2023-11-22 | 213.00 | 216.00 | 212.00 | 215.00 | 215.00 | 894,525 |
| 2023-11-21 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | 858,180 |
| 2023-11-20 | 210.50 | 215.00 | 210.50 | 213.50 | 213.50 | 1,119,589 |
| 2023-11-17 | 210.00 | 211.00 | 209.00 | 210.50 | 210.50 | 717,475 |
| 2023-11-16 | 209.00 | 211.50 | 209.00 | 209.00 | 209.00 | 905,830 |
| 2023-11-15 | 213.00 | 213.00 | 209.00 | 210.00 | 210.00 | 1,316,236 |
| 2023-11-14 | 212.50 | 213.00 | 209.00 | 210.00 | 210.00 | 768,449 |
| 2023-11-13 | 209.00 | 211.50 | 208.50 | 211.00 | 211.00 | 1,729,405 |
| 2023-11-10 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | 475,594 |
| 2023-11-09 | 206.00 | 208.00 | 206.00 | 207.50 | 207.50 | 508,759 |
| 2023-11-08 | 205.00 | 208.00 | 205.00 | 205.50 | 205.50 | 648,905 |
| 2023-11-07 | 205.50 | 206.00 | 203.00 | 204.00 | 204.00 | 505,704 |
| 2023-11-06 | 203.00 | 208.50 | 202.00 | 206.00 | 206.00 | 1,360,300 |
| 2023-11-03 | 197.50 | 201.50 | 197.50 | 201.00 | 201.00 | 702,663 |
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.