Hiwin Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	226.03	234.10	224.01	231.07	219.14	2,553,646
2022-05-16	221.49	224.51	219.97	223.50	211.96	1,791,113
2022-05-13	221.99	225.02	216.95	217.95	206.70	3,364,247
2022-05-12	234.10	235.11	219.97	221.49	210.05	3,831,699
2022-05-11	233.09	238.64	232.08	237.13	224.88	2,789,164
2022-05-10	231.07	236.12	228.55	233.60	221.53	1,440,367
2022-05-09	232.59	237.13	230.57	236.12	223.93	1,688,388
2022-05-06	223.50	232.08	222.50	231.58	219.62	951,605
2022-05-05	227.54	232.59	227.54	231.07	219.14	968,157
2022-05-04	225.52	228.05	225.02	225.02	213.40	540,941
2022-05-03	222.50	227.54	222.50	225.52	213.88	655,226
2022-04-29	219.97	225.02	219.97	222.50	211.01	1,014,783
2022-04-28	218.46	221.99	216.95	217.95	206.70	1,222,962
2022-04-27	213.41	216.95	208.87	216.95	205.74	2,276,407
2022-04-26	220.98	224.01	218.96	218.96	207.66	1,014,287
2022-04-25	222.50	223.00	217.95	220.98	209.57	2,235,738
2022-04-22	227.04	228.55	224.51	228.05	216.27	1,033,441
2022-04-21	228.05	229.56	227.04	227.04	215.31	872,930
2022-04-20	226.03	229.56	223.00	226.53	214.83	1,439,356
2022-04-19	228.05	229.05	225.02	225.02	213.40	1,285,274
2022-04-18	226.53	228.05	224.01	228.05	216.27	940,188
2022-04-15	231.58	232.08	226.53	227.04	215.31	1,522,314
2022-04-14	235.11	236.12	232.59	233.60	221.53	939,503
2022-04-13	236.12	236.12	230.06	234.10	222.01	1,137,725
2022-04-12	228.55	232.59	225.52	232.59	220.58	2,040,791
2022-04-11	242.17	242.17	230.57	231.07	219.14	2,150,872
2022-04-08	244.19	246.71	239.65	239.65	227.28	1,652,456
2022-04-07	240.15	245.20	237.13	237.13	224.88	2,309,461
2022-04-06	242.17	242.17	237.13	242.17	229.67	2,739,388
2022-04-01	241.16	243.18	239.65	242.68	230.15	1,345,676
2022-03-31	243.18	247.22	241.67	242.17	229.67	1,511,331
2022-03-30	243.18	245.20	240.15	243.18	230.62	3,142,131
2022-03-29	243.18	246.71	241.16	241.67	229.19	1,263,541
2022-03-28	243.69	243.69	239.14	241.67	229.19	2,404,476
2022-03-25	250.24	250.75	243.69	244.19	231.58	1,742,225
2022-03-24	250.24	252.26	248.23	249.74	236.84	1,499,226
2022-03-23	255.29	257.31	252.26	252.26	239.24	1,882,648
2022-03-22	255.29	257.31	251.25	255.29	242.11	1,434,623
2022-03-21	259.33	259.83	253.27	253.27	240.19	2,492,639
2022-03-18	263.36	264.37	257.31	259.33	245.94	1,865,758
2022-03-17	263.36	266.89	259.83	262.86	249.29	1,804,526
2022-03-16	261.34	261.85	253.78	258.82	245.46	1,273,057
2022-03-15	258.82	262.35	255.29	258.32	244.98	1,664,344
2022-03-14	260.84	262.35	256.30	258.82	245.46	1,382,505
2022-03-11	254.79	261.34	253.78	259.83	246.41	3,364,131
2022-03-10	244.19	255.79	244.19	252.77	239.72	1,828,918
2022-03-09	245.20	246.71	239.14	239.65	227.28	4,254,230
2022-03-08	244.19	250.24	242.17	242.68	230.15	3,450,413
2022-03-07	254.28	255.29	249.24	250.24	237.32	2,138,210
2022-03-04	261.34	261.34	256.30	257.31	244.02	2,358,543
2022-03-03	261.34	266.89	259.83	263.87	250.24	2,443,150
2022-03-02	253.78	258.32	253.27	257.81	244.50	2,517,910
2022-03-01	261.34	264.37	255.29	263.36	249.76	3,263,864
2022-02-25	267.40	271.94	265.88	266.89	253.11	2,292,667
2022-02-24	274.46	274.97	268.91	270.43	256.46	1,548,596
2022-02-23	274.46	280.01	274.46	277.49	263.16	721,392
2022-02-22	284.05	284.05	274.46	275.47	261.25	1,151,634
2022-02-21	279.00	284.55	277.99	284.05	269.38	807,946
2022-02-18	280.01	280.52	276.98	279.00	264.60	673,634
2022-02-17	280.52	283.04	279.51	281.02	266.51	756,056

← NewerPage 19 of 21 · 1,217 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.