Hiwin Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	274.97	277.49	273.96	274.97	260.77	1,300,098
2022-02-14	274.46	278.50	272.44	274.46	260.29	948,990
2022-02-11	282.03	282.53	279.00	279.00	264.60	1,112,286
2022-02-10	282.53	287.58	280.52	285.56	270.82	2,973,931
2022-02-09	273.45	276.48	271.43	276.48	262.20	570,185
2022-02-08	274.46	275.98	272.44	272.95	258.85	826,404
2022-02-07	269.92	272.95	268.41	271.43	257.42	925,734
2022-01-26	262.35	268.91	262.35	265.88	252.16	900,196
2022-01-25	264.37	264.37	261.85	263.87	250.24	1,670,626
2022-01-24	269.42	270.43	260.84	267.90	254.07	1,579,686
2022-01-21	273.45	275.98	268.41	269.42	255.51	1,993,763
2022-01-20	277.49	277.99	273.45	274.97	260.77	1,678,006
2022-01-19	278.50	279.51	275.47	277.49	263.16	1,273,023
2022-01-18	281.52	283.04	279.00	279.51	265.07	1,413,565
2022-01-17	280.52	284.55	277.49	280.52	266.03	1,705,438
2022-01-14	285.56	285.56	280.01	281.52	266.99	1,370,868
2022-01-13	292.62	293.63	285.56	286.07	271.29	1,375,211
2022-01-12	290.61	293.63	289.60	292.62	277.51	1,280,617
2022-01-11	295.65	296.66	287.58	289.09	274.17	3,640,036
2022-01-10	296.66	302.71	290.61	299.18	283.74	1,541,104
2022-01-07	309.27	310.28	300.70	300.70	285.17	3,120,872
2022-01-06	305.24	319.87	304.73	311.80	295.70	3,234,433
2022-01-05	311.29	311.80	304.73	305.24	289.48	1,031,093
2022-01-04	306.75	310.28	299.18	308.77	292.83	2,021,403
2022-01-03	310.28	312.81	303.22	303.22	287.56	1,064,062
2021-12-30	310.79	312.30	307.76	309.27	293.30	1,002,921
2021-12-29	310.28	314.32	308.77	312.81	296.65	1,657,372
2021-12-28	302.71	311.29	302.71	309.78	293.78	3,209,914
2021-12-27	301.20	301.20	293.63	300.70	285.17	990,415
2021-12-24	299.18	302.21	298.17	299.69	284.21	1,462,504
2021-12-23	294.64	298.17	294.64	297.17	281.82	1,393,398
2021-12-22	294.14	295.65	293.13	293.63	278.47	686,738
2021-12-21	291.62	294.64	289.09	293.13	277.99	599,847
2021-12-20	298.68	299.18	291.11	291.11	276.08	1,006,739
2021-12-17	291.11	297.67	291.11	297.67	282.30	2,070,102
2021-12-16	292.12	295.15	288.59	291.11	276.08	1,032,342
2021-12-15	294.14	294.64	289.09	289.60	274.64	718,844
2021-12-14	292.62	294.14	287.58	294.14	278.95	1,195,188
2021-12-13	296.66	297.67	292.62	293.63	278.47	696,973
2021-12-10	296.16	296.16	293.13	294.64	279.43	516,406
2021-12-09	296.66	298.68	292.12	296.16	280.86	1,587,841
2021-12-08	294.14	297.67	293.13	295.15	279.91	1,622,222
2021-12-07	291.11	293.13	285.56	291.62	276.56	1,700,714
2021-12-06	285.56	293.13	285.06	289.09	274.17	1,452,866
2021-12-03	288.59	289.60	285.06	285.06	270.34	785,324
2021-12-02	285.56	287.58	284.05	287.58	272.73	881,699
2021-12-01	283.54	286.57	282.53	286.07	271.29	860,492
2021-11-30	284.05	288.08	280.52	288.08	273.21	3,262,635
2021-11-29	278.50	283.54	277.49	281.52	266.99	1,047,891
2021-11-26	288.59	290.61	283.04	283.54	268.90	1,908,336
2021-11-25	294.14	295.15	291.11	291.11	276.08	916,015
2021-11-24	294.64	294.64	291.11	293.13	277.99	827,213
2021-11-23	291.11	297.17	290.61	294.64	279.43	2,285,323
2021-11-22	289.60	291.62	286.07	291.11	276.08	745,942
2021-11-19	293.63	296.16	287.07	288.59	273.69	3,068,118
2021-11-18	294.64	298.17	293.13	296.16	280.86	1,826,122
2021-11-17	288.59	295.65	287.58	294.64	279.43	3,158,855
2021-11-16	288.08	291.11	284.55	288.59	273.69	2,864,855
2021-11-15	287.07	290.61	284.55	287.58	272.73	2,442,441
2021-11-12	281.02	288.59	281.02	286.07	271.29	5,005,415

← NewerPage 20 of 21 · 1,221 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.