Hiwin Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	199.00	199.00	196.00	196.00	196.00	410,686
2023-11-01	197.00	197.00	195.00	196.00	196.00	311,194
2023-10-31	198.50	201.50	195.00	195.50	195.50	803,598
2023-10-30	198.00	203.00	198.00	198.00	198.00	1,533,308
2023-10-27	199.00	200.00	196.00	197.50	197.50	716,853
2023-10-26	202.00	204.00	198.50	198.50	198.50	987,483
2023-10-25	201.50	207.50	201.50	204.00	204.00	981,124
2023-10-24	201.50	202.50	200.00	200.00	200.00	631,042
2023-10-23	201.00	202.50	199.50	200.50	200.50	380,486
2023-10-20	201.00	203.00	200.50	201.00	201.00	456,136
2023-10-19	207.00	207.00	201.00	203.00	203.00	806,028
2023-10-18	206.00	208.00	205.00	207.00	207.00	773,326
2023-10-17	207.00	207.50	204.00	204.00	204.00	388,815
2023-10-16	208.00	208.00	205.00	206.50	206.50	655,193
2023-10-13	204.50	210.50	204.00	209.00	209.00	1,404,864
2023-10-12	205.50	205.50	201.50	204.50	204.50	1,083,229
2023-10-11	205.00	206.00	203.50	205.50	205.50	930,089
2023-10-06	202.00	203.50	201.50	202.00	202.00	306,918
2023-10-05	201.50	203.00	200.50	201.50	201.50	407,552
2023-10-04	201.50	202.50	199.00	200.00	200.00	987,283
2023-10-03	206.50	208.50	204.00	204.00	204.00	921,163
2023-10-02	204.50	210.00	204.00	209.00	209.00	786,333
2023-09-28	207.50	208.00	202.50	203.50	203.50	1,049,728
2023-09-27	205.00	207.50	203.00	207.50	207.50	754,918
2023-09-26	205.50	207.50	203.00	204.50	204.50	849,637
2023-09-25	205.00	208.50	205.00	208.50	208.50	537,235
2023-09-22	204.00	206.00	203.00	204.00	204.00	845,648
2023-09-21	203.00	205.00	202.00	203.00	203.00	554,566
2023-09-20	204.50	205.00	201.00	204.50	204.50	885,101
2023-09-19	207.00	207.00	204.00	204.50	204.50	616,325
2023-09-18	205.50	208.00	204.50	206.50	206.50	757,441
2023-09-15	205.50	209.00	203.50	209.00	209.00	1,920,306
2023-09-14	207.00	208.00	205.00	206.00	206.00	1,530,664
2023-09-13	202.50	206.00	202.50	205.00	205.00	1,400,075
2023-09-12	201.50	204.00	200.00	202.00	202.00	663,933
2023-09-11	200.50	200.50	198.00	199.00	199.00	280,813
2023-09-08	198.00	200.50	196.00	200.50	200.50	524,655
2023-09-07	200.00	200.50	198.00	198.50	198.50	794,692
2023-09-06	204.50	205.00	200.50	202.50	202.50	934,838
2023-09-05	199.50	207.00	199.50	205.50	205.50	819,611
2023-09-04	198.00	201.50	191.50	200.50	200.50	1,620,375
2023-09-01	205.50	205.50	201.50	202.00	202.00	896,424
2023-08-31	201.50	206.00	201.00	205.00	205.00	1,453,801
2023-08-30	200.00	202.50	198.50	200.50	200.50	695,083
2023-08-29	201.00	202.00	197.50	199.50	199.50	543,101
2023-08-28	196.00	199.50	196.00	199.00	199.00	527,517
2023-08-25	199.00	199.00	195.00	195.50	195.50	536,745
2023-08-24	199.00	201.00	197.00	199.50	199.50	613,695
2023-08-23	199.50	201.00	195.50	196.00	196.00	1,123,431
2023-08-22	200.50	200.50	198.00	199.50	199.50	540,821
2023-08-21	197.50	200.50	197.00	197.50	197.50	585,162
2023-08-18	195.50	198.00	195.50	197.50	197.50	663,198
2023-08-17	191.00	197.50	191.00	196.50	196.50	1,027,157
2023-08-16	190.50	194.00	188.00	192.50	192.50	1,295,686
2023-08-15	191.00	195.00	190.00	194.00	194.00	1,544,146
2023-08-14	191.00	192.00	187.50	190.00	190.00	2,939,656
2023-08-11	197.50	197.50	191.50	196.00	196.00	2,358,853
2023-08-10	204.00	204.50	200.00	201.50	201.50	1,344,307
2023-08-09	204.50	205.00	202.00	204.50	204.50	1,165,516
2023-08-08	209.00	209.50	204.50	205.50	205.50	1,165,882

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.