Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 209.00 | 209.50 | 206.00 | 209.00 | 209.00 | 1,491,090 |
| 2023-08-04 | 212.50 | 213.50 | 207.50 | 208.50 | 208.50 | 2,229,658 |
| 2023-08-02 | 215.00 | 217.00 | 211.50 | 212.00 | 212.00 | 1,508,654 |
| 2023-08-01 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 1,480,701 |
| 2023-07-31 | 217.50 | 217.50 | 211.00 | 211.00 | 211.00 | 2,081,908 |
| 2023-07-28 | 217.50 | 219.00 | 214.50 | 215.50 | 215.50 | 898,571 |
| 2023-07-27 | 212.50 | 220.00 | 212.00 | 219.00 | 219.00 | 1,727,971 |
| 2023-07-26 | 216.50 | 216.50 | 211.00 | 211.00 | 211.00 | 1,706,827 |
| 2023-07-25 | 213.00 | 217.50 | 211.50 | 216.50 | 216.50 | 1,034,761 |
| 2023-07-24 | 217.00 | 217.00 | 212.50 | 212.50 | 212.50 | 1,254,174 |
| 2023-07-21 | 215.50 | 217.50 | 214.50 | 216.00 | 216.00 | 1,053,909 |
| 2023-07-20 | 215.00 | 217.50 | 214.50 | 216.00 | 216.00 | 1,366,157 |
| 2023-07-19 | 216.50 | 218.00 | 213.00 | 214.50 | 214.50 | 1,885,148 |
| 2023-07-18 | 217.00 | 219.00 | 214.50 | 215.50 | 215.50 | 2,192,202 |
| 2023-07-17 | 221.00 | 222.50 | 216.50 | 218.00 | 218.00 | 2,342,139 |
| 2023-07-14 | 222.00 | 222.00 | 219.00 | 221.00 | 221.00 | 731,892 |
| 2023-07-13 | 223.00 | 225.50 | 221.00 | 221.00 | 221.00 | 925,892 |
| 2023-07-12 | 220.00 | 222.50 | 219.50 | 221.00 | 221.00 | 843,706 |
| 2023-07-11 | 220.00 | 222.00 | 218.50 | 220.50 | 220.50 | 985,793 |
| 2023-07-10 | 216.00 | 220.00 | 214.00 | 217.00 | 217.00 | 1,311,247 |
| 2023-07-07 | 218.00 | 218.00 | 212.50 | 214.00 | 214.00 | 3,238,728 |
| 2023-07-06 | 225.00 | 227.00 | 221.00 | 221.00 | 221.00 | 3,241,712 |
| 2023-07-05 | 235.00 | 236.00 | 230.00 | 230.00 | 224.50 | 2,680,651 |
| 2023-07-04 | 237.50 | 238.50 | 234.00 | 235.00 | 229.38 | 1,217,231 |
| 2023-07-03 | 238.00 | 239.50 | 235.00 | 238.00 | 232.31 | 934,857 |
| 2023-06-30 | 239.00 | 240.00 | 234.00 | 237.50 | 231.82 | 1,394,612 |
| 2023-06-29 | 245.00 | 246.50 | 237.50 | 239.50 | 233.77 | 1,316,905 |
| 2023-06-28 | 247.50 | 247.50 | 242.00 | 242.50 | 236.70 | 740,495 |
| 2023-06-27 | 246.00 | 247.50 | 243.50 | 244.00 | 238.17 | 965,675 |
| 2023-06-26 | 248.00 | 253.00 | 246.50 | 246.50 | 240.61 | 1,492,698 |
| 2023-06-21 | 244.50 | 250.00 | 244.00 | 249.50 | 243.53 | 1,342,243 |
| 2023-06-20 | 245.00 | 247.00 | 242.00 | 243.50 | 237.68 | 901,965 |
| 2023-06-19 | 251.00 | 254.00 | 244.50 | 245.00 | 239.14 | 1,717,257 |
| 2023-06-16 | 250.00 | 255.00 | 244.00 | 250.00 | 244.02 | 4,899,822 |
| 2023-06-15 | 238.00 | 252.00 | 237.00 | 251.00 | 245.00 | 4,732,567 |
| 2023-06-14 | 236.50 | 237.50 | 235.00 | 237.50 | 231.82 | 724,636 |
| 2023-06-13 | 237.00 | 239.00 | 236.00 | 236.50 | 230.84 | 974,761 |
| 2023-06-12 | 233.00 | 238.50 | 230.50 | 236.00 | 230.36 | 1,297,561 |
| 2023-06-09 | 234.00 | 234.50 | 231.00 | 232.00 | 226.45 | 1,113,118 |
| 2023-06-08 | 238.50 | 238.50 | 232.50 | 233.00 | 227.43 | 1,071,204 |
| 2023-06-07 | 237.00 | 238.50 | 236.00 | 238.00 | 232.31 | 576,465 |
| 2023-06-06 | 238.00 | 239.50 | 235.50 | 237.00 | 231.33 | 797,117 |
| 2023-06-05 | 236.00 | 238.00 | 234.50 | 238.00 | 232.31 | 704,841 |
| 2023-06-02 | 235.50 | 236.00 | 232.50 | 234.00 | 228.40 | 1,879,343 |
| 2023-06-01 | 240.00 | 240.00 | 234.00 | 234.00 | 228.40 | 1,733,525 |
| 2023-05-31 | 237.00 | 240.00 | 236.50 | 239.50 | 233.77 | 1,300,973 |
| 2023-05-30 | 236.00 | 239.00 | 234.50 | 238.00 | 232.31 | 878,484 |
| 2023-05-29 | 232.00 | 239.00 | 232.00 | 235.50 | 229.87 | 749,175 |
| 2023-05-26 | 234.00 | 234.50 | 230.50 | 232.00 | 226.45 | 1,347,091 |
| 2023-05-25 | 236.50 | 236.50 | 232.00 | 234.50 | 228.89 | 1,005,270 |
| 2023-05-24 | 240.00 | 240.00 | 235.50 | 236.50 | 230.84 | 710,547 |
| 2023-05-23 | 241.50 | 241.50 | 238.00 | 240.00 | 234.26 | 562,824 |
| 2023-05-22 | 238.50 | 246.00 | 237.50 | 241.00 | 235.24 | 1,392,093 |
| 2023-05-19 | 241.00 | 241.00 | 236.00 | 238.00 | 232.31 | 587,502 |
| 2023-05-18 | 239.50 | 242.00 | 238.00 | 239.00 | 233.28 | 1,202,190 |
| 2023-05-17 | 236.00 | 239.00 | 235.00 | 237.50 | 231.82 | 1,494,417 |
| 2023-05-16 | 231.00 | 235.50 | 230.00 | 234.50 | 228.89 | 1,106,905 |
| 2023-05-15 | 228.00 | 231.00 | 227.50 | 230.50 | 224.99 | 686,455 |
| 2023-05-12 | 232.00 | 232.50 | 226.50 | 228.00 | 222.55 | 1,917,167 |
| 2023-05-11 | 239.00 | 239.00 | 230.50 | 232.00 | 226.45 | 2,345,524 |
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.