Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 292.00 | 303.00 | 288.50 | 301.00 | 301.00 | 6,394,222 |
| 2026-04-27 | 295.50 | 299.50 | 287.50 | 295.00 | 295.00 | 4,683,291 |
| 2026-04-24 | 305.00 | 308.00 | 289.00 | 293.50 | 293.50 | 5,991,983 |
| 2026-04-23 | 315.50 | 322.00 | 290.00 | 302.00 | 302.00 | 14,392,123 |
| 2026-04-22 | 302.50 | 322.00 | 297.50 | 312.50 | 312.50 | 11,332,759 |
| 2026-04-21 | 296.00 | 301.50 | 292.00 | 301.00 | 301.00 | 8,846,641 |
| 2026-04-20 | 296.50 | 300.00 | 291.00 | 293.50 | 293.50 | 9,860,178 |
| 2026-04-17 | 281.50 | 297.00 | 280.50 | 291.00 | 291.00 | 12,428,417 |
| 2026-04-16 | 285.00 | 289.00 | 275.50 | 279.00 | 279.00 | 13,155,535 |
| 2026-04-15 | 279.00 | 294.00 | 267.00 | 282.00 | 282.00 | 30,072,481 |
| 2026-04-14 | 256.00 | 275.00 | 254.00 | 275.00 | 275.00 | 18,008,404 |
| 2026-04-13 | 242.00 | 253.00 | 240.50 | 250.00 | 250.00 | 5,776,955 |
| 2026-04-10 | 248.50 | 249.00 | 239.50 | 242.00 | 242.00 | 4,412,248 |
| 2026-04-09 | 244.00 | 250.00 | 244.00 | 245.00 | 245.00 | 6,377,447 |
| 2026-04-08 | 239.00 | 245.00 | 238.50 | 241.50 | 241.50 | 4,782,495 |
| 2026-04-07 | 231.00 | 234.50 | 228.00 | 234.00 | 234.00 | 2,198,047 |
| 2026-04-02 | 237.50 | 237.50 | 225.50 | 228.00 | 228.00 | 2,946,567 |
| 2026-04-01 | 235.00 | 240.00 | 231.50 | 233.50 | 233.50 | 4,163,354 |
| 2026-03-31 | 257.00 | 261.00 | 226.00 | 228.50 | 228.50 | 17,906,062 |
| 2026-03-30 | 229.50 | 248.00 | 228.00 | 247.00 | 247.00 | 6,914,472 |
| 2026-03-27 | 234.50 | 236.00 | 228.50 | 235.00 | 235.00 | 3,446,385 |
| 2026-03-26 | 244.00 | 244.00 | 232.50 | 236.50 | 236.50 | 3,790,399 |
| 2026-03-25 | 231.00 | 237.00 | 230.50 | 234.50 | 234.50 | 3,288,006 |
| 2026-03-24 | 226.50 | 230.50 | 222.00 | 225.50 | 225.50 | 3,071,472 |
| 2026-03-23 | 219.50 | 228.00 | 214.50 | 221.00 | 221.00 | 2,475,606 |
| 2026-03-20 | 232.00 | 232.00 | 222.00 | 223.50 | 223.50 | 3,246,247 |
| 2026-03-19 | 231.50 | 238.50 | 228.50 | 229.50 | 229.50 | 4,160,496 |
| 2026-03-18 | 238.00 | 239.50 | 230.00 | 232.50 | 232.50 | 3,634,241 |
| 2026-03-17 | 236.00 | 237.50 | 233.50 | 235.50 | 235.50 | 1,633,791 |
| 2026-03-16 | 238.50 | 241.50 | 232.00 | 233.00 | 233.00 | 2,546,127 |
| 2026-03-13 | 239.00 | 241.00 | 235.00 | 238.50 | 238.50 | 3,084,357 |
| 2026-03-12 | 238.50 | 250.00 | 237.00 | 244.00 | 244.00 | 6,052,252 |
| 2026-03-11 | 232.00 | 240.50 | 231.00 | 238.00 | 238.00 | 4,827,878 |
| 2026-03-10 | 225.00 | 233.50 | 224.00 | 232.00 | 232.00 | 5,962,685 |
| 2026-03-09 | 218.50 | 222.50 | 211.00 | 220.00 | 220.00 | 5,165,298 |
| 2026-03-06 | 237.00 | 243.00 | 228.00 | 230.00 | 230.00 | 6,533,417 |
| 2026-03-05 | 254.50 | 254.50 | 238.50 | 239.50 | 239.50 | 7,684,694 |
| 2026-03-04 | 252.00 | 257.00 | 241.50 | 241.50 | 241.50 | 15,508,789 |
| 2026-03-03 | 258.00 | 263.00 | 243.50 | 247.00 | 247.00 | 16,293,210 |
| 2026-03-02 | 231.00 | 253.00 | 230.50 | 253.00 | 253.00 | 11,979,325 |
| 2026-02-26 | 225.00 | 234.00 | 223.00 | 230.00 | 230.00 | 3,594,426 |
| 2026-02-25 | 234.00 | 234.00 | 223.00 | 225.00 | 225.00 | 5,120,079 |
| 2026-02-24 | 229.00 | 237.00 | 226.00 | 233.50 | 233.50 | 4,289,767 |
| 2026-02-23 | 235.00 | 235.50 | 228.50 | 230.00 | 230.00 | 4,947,038 |
| 2026-02-11 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1,814,788 |
| 2026-02-10 | 236.50 | 243.00 | 232.00 | 234.00 | 234.00 | 4,783,283 |
| 2026-02-09 | 229.00 | 236.00 | 229.00 | 235.50 | 235.50 | 5,020,700 |
| 2026-02-06 | 225.50 | 226.00 | 218.00 | 219.50 | 219.50 | 4,400,383 |
| 2026-02-05 | 238.00 | 239.50 | 229.00 | 229.00 | 229.00 | 3,924,978 |
| 2026-02-04 | 234.00 | 246.50 | 232.00 | 240.00 | 240.00 | 5,179,757 |
| 2026-02-03 | 237.00 | 237.00 | 228.50 | 234.00 | 234.00 | 4,814,323 |
| 2026-02-02 | 240.00 | 243.00 | 227.00 | 230.00 | 230.00 | 8,427,650 |
| 2026-01-30 | 254.50 | 254.50 | 242.00 | 250.00 | 250.00 | 11,419,480 |
| 2026-01-29 | 263.50 | 274.50 | 250.00 | 257.50 | 257.50 | 12,697,299 |
| 2026-01-28 | 261.50 | 264.00 | 250.00 | 259.50 | 259.50 | 10,166,457 |
| 2026-01-27 | 249.00 | 265.00 | 248.00 | 256.50 | 256.50 | 27,144,891 |
| 2026-01-26 | 233.50 | 254.00 | 231.50 | 246.50 | 246.50 | 12,498,753 |
| 2026-01-23 | 236.50 | 237.50 | 229.00 | 231.00 | 231.00 | 4,062,275 |
| 2026-01-22 | 236.00 | 248.00 | 232.50 | 233.50 | 233.50 | 8,700,961 |
| 2026-01-21 | 232.00 | 235.00 | 227.00 | 231.50 | 231.50 | 5,757,314 |
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.