Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 167.00 | 171.00 | 167.00 | 170.50 | 166.42 | 695,986 |
| 2022-11-02 | 168.50 | 171.00 | 167.00 | 169.50 | 165.45 | 1,092,091 |
| 2022-11-01 | 166.00 | 169.50 | 164.50 | 169.00 | 164.96 | 844,530 |
| 2022-10-31 | 165.00 | 167.50 | 164.00 | 166.00 | 162.03 | 1,141,260 |
| 2022-10-28 | 164.00 | 165.50 | 161.50 | 163.00 | 159.10 | 1,098,549 |
| 2022-10-27 | 162.00 | 164.50 | 162.00 | 164.50 | 160.57 | 930,099 |
| 2022-10-26 | 160.50 | 162.50 | 159.00 | 161.00 | 157.15 | 770,772 |
| 2022-10-25 | 163.00 | 165.00 | 159.50 | 159.50 | 155.69 | 1,688,031 |
| 2022-10-24 | 161.00 | 166.50 | 161.00 | 163.00 | 159.10 | 1,834,286 |
| 2022-10-21 | 165.00 | 165.00 | 158.00 | 158.00 | 154.22 | 1,820,442 |
| 2022-10-20 | 163.00 | 166.50 | 161.00 | 166.50 | 162.52 | 2,515,359 |
| 2022-10-19 | 164.50 | 169.50 | 164.00 | 166.50 | 162.52 | 2,102,691 |
| 2022-10-18 | 165.00 | 167.00 | 161.50 | 166.50 | 162.52 | 1,665,587 |
| 2022-10-17 | 159.00 | 163.00 | 156.00 | 162.00 | 158.13 | 1,559,741 |
| 2022-10-14 | 162.00 | 164.50 | 161.00 | 161.00 | 157.15 | 1,415,852 |
| 2022-10-13 | 162.00 | 163.50 | 157.00 | 159.00 | 155.20 | 2,276,559 |
| 2022-10-12 | 161.50 | 163.50 | 158.50 | 162.00 | 158.13 | 2,000,616 |
| 2022-10-11 | 171.00 | 171.00 | 161.00 | 161.00 | 157.15 | 3,719,281 |
| 2022-10-07 | 178.00 | 179.00 | 175.00 | 176.00 | 171.79 | 980,896 |
| 2022-10-06 | 179.00 | 181.00 | 179.00 | 179.50 | 175.21 | 524,016 |
| 2022-10-05 | 185.00 | 185.00 | 178.50 | 179.00 | 174.72 | 1,561,414 |
| 2022-10-04 | 179.50 | 184.00 | 179.50 | 181.50 | 177.16 | 1,179,034 |
| 2022-10-03 | 175.00 | 179.00 | 174.50 | 175.50 | 171.30 | 859,308 |
| 2022-09-30 | 174.00 | 178.00 | 171.00 | 177.00 | 172.77 | 982,590 |
| 2022-09-29 | 177.50 | 179.50 | 175.00 | 176.00 | 171.79 | 1,103,764 |
| 2022-09-28 | 183.00 | 183.00 | 172.50 | 173.50 | 169.35 | 2,312,213 |
| 2022-09-27 | 179.50 | 183.50 | 179.00 | 181.50 | 177.16 | 1,571,679 |
| 2022-09-26 | 186.00 | 186.00 | 179.00 | 179.50 | 175.21 | 2,332,092 |
| 2022-09-23 | 190.00 | 192.50 | 188.00 | 188.50 | 183.99 | 721,887 |
| 2022-09-22 | 188.00 | 191.00 | 186.00 | 190.00 | 185.46 | 898,654 |
| 2022-09-21 | 190.50 | 192.00 | 189.00 | 189.50 | 184.97 | 1,074,623 |
| 2022-09-20 | 193.50 | 194.50 | 190.50 | 190.50 | 185.94 | 1,006,622 |
| 2022-09-19 | 197.00 | 197.00 | 192.00 | 192.50 | 187.90 | 703,456 |
| 2022-09-16 | 195.50 | 196.50 | 194.00 | 196.00 | 191.31 | 1,843,223 |
| 2022-09-15 | 194.50 | 197.50 | 193.50 | 196.50 | 191.80 | 873,276 |
| 2022-09-14 | 191.00 | 195.00 | 189.50 | 194.00 | 189.36 | 2,134,166 |
| 2022-09-13 | 199.00 | 202.00 | 198.50 | 198.50 | 193.75 | 1,022,923 |
| 2022-09-12 | 198.50 | 199.50 | 196.50 | 197.50 | 192.78 | 1,022,421 |
| 2022-09-08 | 194.00 | 196.00 | 191.50 | 196.00 | 191.31 | 1,568,502 |
| 2022-09-07 | 190.00 | 192.50 | 186.00 | 191.00 | 186.43 | 3,290,424 |
| 2022-09-06 | 195.50 | 197.00 | 191.00 | 191.50 | 186.92 | 1,678,052 |
| 2022-09-05 | 198.00 | 199.50 | 195.00 | 195.00 | 190.34 | 1,701,926 |
| 2022-09-02 | 199.50 | 201.50 | 197.50 | 198.00 | 193.27 | 2,311,708 |
| 2022-09-01 | 205.50 | 205.50 | 198.00 | 199.00 | 194.24 | 4,550,359 |
| 2022-08-31 | 208.00 | 208.00 | 204.50 | 207.50 | 202.54 | 2,857,784 |
| 2022-08-30 | 209.50 | 210.00 | 207.50 | 209.50 | 204.49 | 1,497,830 |
| 2022-08-29 | 211.00 | 211.50 | 207.00 | 208.00 | 203.03 | 2,345,953 |
| 2022-08-26 | 218.50 | 219.00 | 216.50 | 217.00 | 211.81 | 1,047,248 |
| 2022-08-25 | 215.50 | 219.00 | 213.00 | 218.00 | 212.79 | 2,331,249 |
| 2022-08-24 | 219.00 | 223.50 | 216.50 | 216.50 | 211.32 | 3,880,451 |
| 2022-08-23 | 213.50 | 218.50 | 212.00 | 217.50 | 212.30 | 1,593,761 |
| 2022-08-22 | 218.00 | 218.50 | 215.00 | 216.00 | 210.83 | 1,503,977 |
| 2022-08-19 | 218.50 | 222.00 | 218.50 | 219.50 | 214.25 | 1,910,330 |
| 2022-08-18 | 219.00 | 221.00 | 217.50 | 218.50 | 213.28 | 1,613,692 |
| 2022-08-17 | 216.50 | 222.00 | 216.50 | 221.50 | 216.20 | 2,573,824 |
| 2022-08-16 | 220.00 | 223.50 | 215.50 | 216.00 | 210.83 | 3,810,679 |
| 2022-08-15 | 211.50 | 219.50 | 211.00 | 217.50 | 212.30 | 4,025,682 |
| 2022-08-12 | 209.00 | 211.00 | 207.50 | 210.50 | 205.47 | 2,314,739 |
| 2022-08-11 | 211.50 | 212.00 | 207.50 | 209.50 | 204.49 | 4,367,097 |
| 2022-08-10 | 206.50 | 212.00 | 206.50 | 210.50 | 205.47 | 1,400,512 |
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.