Hiwin Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	228.00	230.50	228.00	228.50	223.04	817,401
2023-05-09	233.00	235.00	228.50	229.00	223.52	882,064
2023-05-08	232.50	235.00	231.00	233.00	227.43	979,635
2023-05-05	233.00	234.00	229.50	233.00	227.43	1,020,640
2023-05-04	230.00	230.50	226.50	229.50	224.01	1,177,828
2023-05-03	235.00	235.00	229.00	229.50	224.01	1,821,465
2023-05-02	235.00	236.50	233.00	235.00	229.38	1,108,047
2023-04-28	233.50	236.00	230.50	235.00	229.38	1,631,316
2023-04-27	232.00	232.00	227.50	230.50	224.99	1,150,095
2023-04-26	229.00	232.00	228.00	231.00	225.48	1,358,479
2023-04-25	238.00	238.50	227.50	229.50	224.01	2,245,496
2023-04-24	238.00	241.00	234.00	236.00	230.36	2,015,560
2023-04-21	243.50	245.50	236.00	238.00	232.31	2,683,059
2023-04-20	253.00	254.00	244.00	244.00	238.17	2,097,500
2023-04-19	257.50	258.50	251.50	251.50	245.49	1,287,936
2023-04-18	259.00	259.00	254.00	255.00	248.90	1,127,576
2023-04-17	264.50	264.50	256.00	257.00	250.85	1,354,744
2023-04-14	264.00	264.50	260.00	262.00	255.73	1,515,072
2023-04-13	262.00	264.50	259.50	261.00	254.76	1,498,649
2023-04-12	262.00	264.00	260.00	261.50	255.25	1,956,581
2023-04-11	257.00	261.00	254.50	260.50	254.27	4,081,790
2023-04-10	251.00	255.50	249.50	254.00	247.93	2,006,585
2023-04-07	247.00	252.50	246.50	251.00	245.00	2,083,114
2023-04-06	250.00	253.00	244.50	244.50	238.65	1,937,405
2023-03-31	247.00	252.00	246.50	250.50	244.51	2,122,848
2023-03-30	244.50	246.50	243.00	245.50	239.63	1,338,788
2023-03-29	246.00	247.00	239.50	243.50	237.68	1,778,576
2023-03-28	250.00	250.00	243.50	244.00	238.17	1,623,739
2023-03-27	252.50	253.00	248.50	250.00	244.02	1,456,619
2023-03-24	250.00	250.50	247.50	250.00	244.02	1,110,960
2023-03-23	251.00	251.00	246.00	248.00	242.07	1,777,852
2023-03-22	255.00	256.00	251.00	251.50	245.49	1,693,941
2023-03-21	255.00	257.50	252.50	252.50	246.46	2,292,456
2023-03-20	253.50	255.00	250.00	253.00	246.95	1,987,242
2023-03-17	248.00	256.50	245.50	252.50	246.46	4,996,011
2023-03-16	245.00	247.00	242.50	245.00	239.14	2,336,472
2023-03-15	244.00	250.50	243.50	248.50	242.56	3,429,975
2023-03-14	240.50	243.00	237.50	241.50	235.73	1,682,008
2023-03-13	241.00	245.00	238.00	244.00	238.17	3,076,244
2023-03-10	252.00	252.00	246.00	247.00	241.09	2,514,851
2023-03-09	261.50	262.50	255.00	255.00	248.90	3,681,098
2023-03-08	265.00	272.00	258.50	261.50	255.25	6,898,336
2023-03-07	254.00	271.00	253.50	263.00	256.71	9,661,627
2023-03-06	248.50	252.00	248.00	249.00	243.05	2,574,573
2023-03-03	251.00	252.00	246.50	246.50	240.61	2,017,763
2023-03-02	248.00	251.00	246.00	249.50	243.53	2,841,713
2023-03-01	251.00	253.00	245.00	248.00	242.07	7,794,964
2023-02-24	245.00	252.00	241.00	251.00	245.00	5,532,422
2023-02-23	246.50	247.50	242.50	245.00	239.14	3,373,447
2023-02-22	248.00	250.50	245.00	247.00	241.09	4,137,327
2023-02-21	249.50	253.50	244.50	247.50	241.58	8,932,977
2023-02-20	236.00	240.00	234.50	236.00	230.36	2,102,645
2023-02-17	229.00	239.50	229.00	237.50	231.82	2,796,117
2023-02-16	238.50	240.50	232.00	232.00	226.45	3,560,474
2023-02-15	240.00	242.00	237.00	238.00	232.31	1,982,013
2023-02-14	242.00	246.50	239.00	241.00	235.24	4,899,766
2023-02-13	237.50	245.00	235.50	241.50	235.73	4,083,985
2023-02-10	250.00	250.50	235.50	237.00	231.33	4,727,000
2023-02-09	245.00	249.00	243.00	246.00	240.12	4,003,453
2023-02-08	236.50	252.00	234.00	246.50	240.61	8,174,125

← NewerPage 15 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.