Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 236.50 | 252.00 | 234.00 | 246.50 | 240.61 | 8,174,125 |
| 2023-02-07 | 230.00 | 234.50 | 225.50 | 232.00 | 226.45 | 3,430,956 |
| 2023-02-06 | 227.00 | 231.00 | 224.50 | 230.00 | 224.50 | 1,919,717 |
| 2023-02-03 | 231.50 | 233.00 | 227.00 | 229.50 | 224.01 | 3,156,936 |
| 2023-02-02 | 226.00 | 235.00 | 224.00 | 231.50 | 225.96 | 6,497,269 |
| 2023-02-01 | 225.00 | 227.50 | 222.00 | 225.00 | 219.62 | 4,118,872 |
| 2023-01-31 | 222.50 | 231.00 | 219.00 | 223.00 | 217.67 | 9,026,797 |
| 2023-01-30 | 215.00 | 221.50 | 212.00 | 221.50 | 216.20 | 7,798,348 |
| 2023-01-17 | 195.50 | 201.50 | 193.50 | 201.50 | 196.68 | 4,398,393 |
| 2023-01-16 | 189.00 | 194.00 | 189.00 | 193.50 | 188.87 | 1,974,020 |
| 2023-01-13 | 191.00 | 191.00 | 186.00 | 188.00 | 183.50 | 736,020 |
| 2023-01-12 | 191.50 | 192.00 | 188.00 | 188.50 | 183.99 | 856,101 |
| 2023-01-11 | 191.00 | 193.00 | 189.50 | 191.50 | 186.92 | 1,520,304 |
| 2023-01-10 | 192.00 | 194.00 | 188.00 | 190.00 | 185.46 | 1,458,207 |
| 2023-01-09 | 188.00 | 194.00 | 186.00 | 192.00 | 187.41 | 3,011,518 |
| 2023-01-06 | 183.00 | 186.50 | 181.00 | 185.50 | 181.06 | 1,035,298 |
| 2023-01-05 | 182.00 | 185.00 | 182.00 | 182.50 | 178.14 | 853,774 |
| 2023-01-04 | 181.50 | 182.50 | 180.50 | 181.00 | 176.67 | 422,685 |
| 2023-01-03 | 182.50 | 183.50 | 179.00 | 181.00 | 176.67 | 675,428 |
| 2022-12-30 | 182.00 | 186.00 | 181.00 | 182.50 | 178.14 | 974,808 |
| 2022-12-29 | 181.50 | 182.00 | 178.00 | 180.00 | 175.70 | 733,980 |
| 2022-12-28 | 183.00 | 183.50 | 181.50 | 183.00 | 178.62 | 450,684 |
| 2022-12-27 | 182.50 | 184.50 | 182.50 | 183.50 | 179.11 | 512,962 |
| 2022-12-26 | 182.00 | 183.00 | 180.50 | 181.00 | 176.67 | 517,683 |
| 2022-12-23 | 180.00 | 181.00 | 178.00 | 180.00 | 175.70 | 410,847 |
| 2022-12-22 | 183.50 | 184.00 | 181.00 | 181.50 | 177.16 | 539,738 |
| 2022-12-21 | 183.00 | 183.00 | 181.00 | 181.00 | 176.67 | 584,187 |
| 2022-12-20 | 186.00 | 187.00 | 180.50 | 180.50 | 176.18 | 747,437 |
| 2022-12-19 | 188.00 | 189.00 | 185.00 | 185.00 | 180.58 | 858,713 |
| 2022-12-16 | 183.00 | 190.50 | 182.00 | 190.50 | 185.94 | 1,854,694 |
| 2022-12-15 | 186.50 | 189.00 | 186.00 | 187.00 | 182.53 | 1,204,948 |
| 2022-12-14 | 185.50 | 192.00 | 184.50 | 189.00 | 184.48 | 1,582,736 |
| 2022-12-13 | 186.00 | 186.50 | 183.00 | 183.00 | 178.62 | 946,536 |
| 2022-12-12 | 185.50 | 186.00 | 183.50 | 185.50 | 181.06 | 561,362 |
| 2022-12-09 | 183.00 | 188.00 | 183.00 | 186.00 | 181.55 | 1,094,392 |
| 2022-12-08 | 184.00 | 184.00 | 181.00 | 182.00 | 177.65 | 1,068,972 |
| 2022-12-07 | 187.00 | 187.00 | 182.50 | 184.00 | 179.60 | 1,745,154 |
| 2022-12-06 | 193.50 | 195.00 | 188.50 | 189.00 | 184.48 | 1,256,506 |
| 2022-12-05 | 191.50 | 195.00 | 191.50 | 193.50 | 188.87 | 747,034 |
| 2022-12-02 | 194.00 | 196.00 | 191.00 | 192.00 | 187.41 | 1,466,890 |
| 2022-12-01 | 188.50 | 194.50 | 188.00 | 193.00 | 188.38 | 3,268,099 |
| 2022-11-30 | 183.00 | 187.50 | 183.00 | 186.00 | 181.55 | 1,546,588 |
| 2022-11-29 | 184.00 | 184.00 | 180.50 | 182.00 | 177.65 | 939,074 |
| 2022-11-28 | 183.00 | 184.00 | 180.50 | 183.50 | 179.11 | 799,830 |
| 2022-11-25 | 187.50 | 188.50 | 184.00 | 184.00 | 179.60 | 1,218,587 |
| 2022-11-24 | 183.50 | 186.50 | 182.50 | 186.50 | 182.04 | 1,355,719 |
| 2022-11-23 | 183.00 | 184.00 | 181.50 | 181.50 | 177.16 | 835,367 |
| 2022-11-22 | 181.00 | 182.00 | 179.00 | 181.50 | 177.16 | 682,703 |
| 2022-11-21 | 182.00 | 184.50 | 180.50 | 180.50 | 176.18 | 1,241,681 |
| 2022-11-18 | 182.00 | 183.50 | 179.00 | 179.50 | 175.21 | 1,109,857 |
| 2022-11-17 | 184.00 | 184.50 | 180.50 | 182.00 | 177.65 | 966,059 |
| 2022-11-16 | 182.50 | 186.00 | 181.00 | 184.50 | 180.09 | 1,520,943 |
| 2022-11-15 | 183.50 | 184.50 | 182.00 | 183.00 | 178.62 | 1,223,750 |
| 2022-11-14 | 179.50 | 184.00 | 179.00 | 183.50 | 179.11 | 1,569,944 |
| 2022-11-11 | 183.00 | 183.00 | 178.00 | 178.00 | 173.74 | 1,801,344 |
| 2022-11-10 | 176.00 | 177.00 | 174.00 | 176.00 | 171.79 | 621,807 |
| 2022-11-09 | 173.50 | 177.50 | 173.00 | 177.50 | 173.26 | 1,406,180 |
| 2022-11-08 | 175.50 | 178.00 | 171.50 | 172.50 | 168.38 | 1,457,029 |
| 2022-11-07 | 175.00 | 177.00 | 173.50 | 174.00 | 169.84 | 1,046,755 |
| 2022-11-04 | 168.50 | 174.50 | 168.50 | 173.50 | 169.35 | 1,124,077 |
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.