Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 307.50 | 326.50 | 307.50 | 320.50 | 320.50 | 2,399,364 |
| 2026-07-21 | 303.00 | 309.00 | 299.00 | 305.00 | 305.00 | 1,704,529 |
| 2026-07-20 | 307.00 | 310.00 | 291.00 | 300.00 | 300.00 | 2,190,065 |
| 2026-07-17 | 321.00 | 325.00 | 306.00 | 306.00 | 306.00 | 2,749,175 |
| 2026-07-16 | 317.50 | 337.00 | 309.50 | 332.00 | 332.00 | 2,176,259 |
| 2026-07-15 | 323.00 | 331.00 | 318.00 | 321.50 | 321.50 | 2,112,980 |
| 2026-07-14 | 334.50 | 334.50 | 300.00 | 317.00 | 317.00 | 3,614,123 |
| 2026-07-13 | 337.00 | 351.00 | 326.00 | 332.00 | 332.00 | 2,462,762 |
| 2026-07-10 | 331.50 | 331.50 | 331.50 | 331.50 | 331.50 | 0 |
| 2026-07-09 | 345.00 | 348.00 | 330.50 | 331.50 | 331.50 | 1,880,143 |
| 2026-07-08 | 348.00 | 354.00 | 336.50 | 340.00 | 340.00 | 2,372,757 |
| 2026-07-07 | 364.00 | 365.00 | 344.50 | 344.50 | 342.50 | 3,652,682 |
| 2026-07-06 | 355.00 | 370.50 | 352.00 | 364.00 | 361.89 | 5,124,445 |
| 2026-07-03 | 351.50 | 354.00 | 340.00 | 350.00 | 347.97 | 2,942,856 |
| 2026-07-02 | 344.00 | 361.00 | 340.00 | 352.00 | 349.96 | 6,833,096 |
| 2026-07-01 | 330.50 | 355.50 | 330.50 | 348.50 | 348.50 | 4,772,281 |
| 2026-06-30 | 316.50 | 330.50 | 316.50 | 325.00 | 325.00 | 2,463,858 |
| 2026-06-29 | 310.00 | 324.00 | 308.00 | 318.50 | 318.50 | 2,692,568 |
| 2026-06-26 | 328.00 | 329.50 | 305.00 | 307.00 | 307.00 | 4,046,514 |
| 2026-06-25 | 335.00 | 338.00 | 331.50 | 334.50 | 334.50 | 1,449,909 |
| 2026-06-24 | 334.00 | 336.00 | 327.00 | 332.00 | 332.00 | 1,675,156 |
| 2026-06-23 | 346.50 | 346.50 | 336.00 | 339.00 | 339.00 | 2,543,195 |
| 2026-06-22 | 340.00 | 351.50 | 337.50 | 343.50 | 343.50 | 3,166,952 |
| 2026-06-18 | 324.00 | 336.50 | 324.00 | 335.00 | 335.00 | 4,479,510 |
| 2026-06-17 | 320.00 | 327.00 | 319.00 | 324.00 | 324.00 | 2,881,106 |
| 2026-06-16 | 333.00 | 333.00 | 320.50 | 324.50 | 324.50 | 2,037,974 |
| 2026-06-15 | 334.50 | 334.50 | 327.50 | 329.50 | 329.50 | 2,508,212 |
| 2026-06-12 | 332.00 | 332.00 | 319.50 | 323.50 | 323.50 | 2,640,575 |
| 2026-06-11 | 320.00 | 327.00 | 309.50 | 318.50 | 318.50 | 4,357,432 |
| 2026-06-10 | 338.00 | 341.50 | 325.50 | 326.00 | 326.00 | 3,306,137 |
| 2026-06-09 | 333.50 | 345.00 | 330.00 | 345.00 | 345.00 | 3,925,251 |
| 2026-06-08 | 316.50 | 330.50 | 313.00 | 329.50 | 329.50 | 5,194,930 |
| 2026-06-05 | 351.00 | 355.00 | 340.50 | 345.00 | 345.00 | 6,930,111 |
| 2026-06-04 | 365.00 | 366.00 | 352.00 | 358.00 | 358.00 | 3,889,560 |
| 2026-06-03 | 372.50 | 373.50 | 362.50 | 369.00 | 369.00 | 5,012,602 |
| 2026-06-02 | 391.00 | 393.50 | 354.00 | 364.00 | 364.00 | 9,790,489 |
| 2026-06-01 | 392.50 | 398.50 | 387.00 | 387.50 | 387.50 | 5,339,125 |
| 2026-05-29 | 402.50 | 406.00 | 384.00 | 389.00 | 389.00 | 7,704,045 |
| 2026-05-28 | 418.00 | 418.00 | 383.00 | 388.00 | 388.00 | 9,323,305 |
| 2026-05-27 | 415.00 | 425.00 | 402.50 | 409.00 | 409.00 | 7,543,343 |
| 2026-05-26 | 413.00 | 426.00 | 393.50 | 409.50 | 409.50 | 9,680,788 |
| 2026-05-25 | 379.00 | 403.00 | 378.00 | 395.00 | 395.00 | 7,578,275 |
| 2026-05-22 | 381.00 | 386.00 | 373.00 | 376.50 | 376.50 | 5,572,722 |
| 2026-05-21 | 364.00 | 378.00 | 362.50 | 373.50 | 373.50 | 5,456,904 |
| 2026-05-20 | 378.00 | 378.00 | 355.50 | 359.50 | 359.50 | 7,093,141 |
| 2026-05-19 | 381.00 | 383.50 | 367.00 | 376.00 | 376.00 | 8,051,642 |
| 2026-05-18 | 392.50 | 392.50 | 375.00 | 378.50 | 378.50 | 7,756,108 |
| 2026-05-15 | 381.50 | 399.00 | 378.00 | 392.50 | 392.50 | 11,580,720 |
| 2026-05-14 | 369.00 | 384.00 | 364.50 | 374.50 | 374.50 | 9,587,740 |
| 2026-05-13 | 358.50 | 371.50 | 342.50 | 364.50 | 364.50 | 10,277,651 |
| 2026-05-12 | 355.00 | 370.50 | 349.50 | 367.50 | 367.50 | 13,562,107 |
| 2026-05-11 | 327.00 | 351.00 | 322.50 | 351.00 | 351.00 | 11,961,405 |
| 2026-05-08 | 322.00 | 324.50 | 308.00 | 319.50 | 319.50 | 6,218,701 |
| 2026-05-07 | 319.00 | 325.00 | 313.50 | 318.00 | 318.00 | 6,143,514 |
| 2026-05-06 | 322.50 | 328.00 | 308.00 | 315.50 | 315.50 | 7,259,613 |
| 2026-05-05 | 320.00 | 326.50 | 317.50 | 321.00 | 321.00 | 4,685,221 |
| 2026-05-04 | 320.00 | 335.00 | 310.50 | 318.50 | 318.50 | 12,086,377 |
| 2026-04-30 | 312.50 | 321.50 | 308.00 | 312.50 | 312.50 | 9,569,254 |
| 2026-04-29 | 302.00 | 315.50 | 300.50 | 308.50 | 308.50 | 10,102,487 |
| 2026-04-28 | 292.00 | 303.00 | 288.50 | 301.00 | 301.00 | 6,394,222 |
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.