Hiwin Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	210.00	211.50	207.50	209.00	204.00	2,776,243
2022-08-08	208.50	214.00	208.50	213.50	208.39	1,747,301
2022-08-05	209.00	212.00	207.00	210.00	204.98	2,558,631
2022-08-04	210.00	211.00	204.00	206.50	201.56	3,038,374
2022-08-03	210.50	211.50	208.50	209.50	204.49	1,557,238
2022-08-02	210.50	211.50	208.00	210.50	205.47	2,015,897
2022-08-01	215.00	215.00	210.00	214.00	208.88	3,394,633
2022-07-29	219.00	219.50	213.00	215.50	210.35	3,483,210
2022-07-28	220.00	221.00	217.00	219.00	213.76	2,075,699
2022-07-27	213.00	217.50	212.50	217.50	212.30	1,781,509
2022-07-26	216.50	219.50	214.00	214.00	208.88	2,467,924
2022-07-25	226.50	226.50	212.00	218.50	213.28	7,320,646
2022-07-22	229.00	237.00	228.00	231.00	225.48	2,733,277
2022-07-21	227.00	229.00	224.00	229.00	223.52	1,800,451
2022-07-20	233.00	233.00	225.50	227.00	221.57	2,745,597
2022-07-19	228.50	231.00	226.00	227.50	222.06	1,636,120
2022-07-18	226.00	229.50	224.00	229.50	224.01	2,148,106
2022-07-15	222.50	224.00	218.50	223.00	217.67	1,662,089
2022-07-14	219.50	223.50	215.50	222.50	217.18	2,192,271
2022-07-13	222.00	226.50	220.00	221.00	215.72	3,144,748
2022-07-12	222.00	222.50	211.00	212.50	207.42	4,170,161
2022-07-11	243.18	244.19	231.58	231.58	219.62	2,937,045
2022-07-08	232.08	247.22	231.07	240.66	228.23	4,141,911
2022-07-07	229.05	230.57	215.43	228.55	216.75	6,625,753
2022-07-06	217.45	228.55	215.94	223.00	211.49	5,744,275
2022-07-05	238.14	238.14	225.02	229.56	217.71	3,153,477
2022-07-04	233.60	238.14	230.06	233.09	221.06	2,430,116
2022-07-01	240.15	245.20	228.55	230.06	218.18	4,058,360
2022-06-30	252.26	252.26	240.15	240.66	228.23	4,156,509
2022-06-29	251.76	255.29	248.73	253.27	240.19	2,953,624
2022-06-28	258.32	260.33	252.26	253.78	240.67	4,488,803
2022-06-27	254.79	261.85	249.74	259.83	246.41	5,727,607
2022-06-24	246.71	252.77	242.68	250.24	237.32	4,832,106
2022-06-23	244.69	244.69	237.63	243.18	230.62	5,596,153
2022-06-22	245.20	248.73	236.62	239.65	227.28	5,875,288
2022-06-21	237.13	248.23	234.60	245.70	233.02	6,567,463
2022-06-20	243.18	243.69	231.07	231.07	219.14	4,237,844
2022-06-17	249.24	250.24	239.14	244.19	231.58	8,771,310
2022-06-16	257.31	261.85	254.28	254.28	241.15	4,034,603
2022-06-15	251.25	255.79	250.24	253.78	240.67	3,586,427
2022-06-14	251.25	255.29	246.71	253.78	240.67	5,414,349
2022-06-13	257.31	258.82	252.77	253.78	240.67	4,856,829
2022-06-10	264.88	267.40	262.35	264.88	251.20	4,167,981
2022-06-09	268.91	273.96	263.87	269.42	255.51	7,492,946
2022-06-08	264.37	270.43	259.83	270.43	256.46	8,341,656
2022-06-07	252.26	264.88	252.26	263.87	250.24	9,036,267
2022-06-06	256.30	258.82	250.24	253.27	240.19	6,814,988
2022-06-02	245.20	257.81	244.69	252.26	239.24	12,676,055
2022-06-01	228.55	249.74	228.55	249.74	236.84	10,774,182
2022-05-31	227.54	231.58	223.00	227.04	215.31	33,596,805
2022-05-30	225.02	231.58	219.97	229.56	217.71	4,525,349
2022-05-27	216.44	221.99	215.43	221.49	210.05	2,998,554
2022-05-26	216.95	217.45	210.89	214.42	203.35	4,356,985
2022-05-25	217.95	217.95	209.88	216.44	205.27	3,129,885
2022-05-24	220.48	220.98	215.43	215.43	204.31	1,958,093
2022-05-23	221.49	223.00	217.45	217.95	206.70	1,232,049
2022-05-20	222.50	225.02	217.95	218.46	207.18	1,872,005
2022-05-19	219.47	223.00	217.95	220.98	209.57	1,828,546
2022-05-18	232.59	232.59	224.01	225.02	213.40	2,804,650
2022-05-17	226.03	234.10	224.01	231.07	219.14	2,553,646

← NewerPage 18 of 21 · 1,216 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.