Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 230.50 | 236.00 | 228.00 | 233.50 | 233.50 | 8,143,382 |
| 2026-01-19 | 224.00 | 237.50 | 221.00 | 230.00 | 230.00 | 12,769,973 |
| 2026-01-16 | 217.00 | 221.50 | 216.00 | 219.50 | 219.50 | 9,652,100 |
| 2026-01-15 | 213.50 | 213.50 | 207.00 | 213.00 | 213.00 | 2,968,447 |
| 2026-01-14 | 203.00 | 214.00 | 202.50 | 212.50 | 212.50 | 5,068,980 |
| 2026-01-13 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | 3,042,165 |
| 2026-01-12 | 199.00 | 206.00 | 196.50 | 205.50 | 205.50 | 4,006,490 |
| 2026-01-09 | 197.00 | 199.00 | 194.50 | 197.00 | 197.00 | 2,300,064 |
| 2026-01-08 | 197.50 | 198.00 | 193.00 | 194.00 | 194.00 | 1,900,020 |
| 2026-01-07 | 198.00 | 200.50 | 196.00 | 196.00 | 196.00 | 3,191,698 |
| 2026-01-06 | 196.00 | 200.00 | 194.00 | 197.00 | 197.00 | 3,291,012 |
| 2026-01-05 | 197.00 | 199.00 | 192.50 | 195.00 | 195.00 | 1,702,502 |
| 2026-01-02 | 194.50 | 198.50 | 194.50 | 196.00 | 196.00 | 793,680 |
| 2025-12-31 | 195.00 | 196.00 | 193.00 | 194.00 | 194.00 | 701,549 |
| 2025-12-30 | 196.50 | 196.50 | 193.00 | 194.50 | 194.50 | 647,246 |
| 2025-12-29 | 195.00 | 199.00 | 194.50 | 196.00 | 196.00 | 784,888 |
| 2025-12-26 | 197.50 | 197.50 | 194.00 | 194.50 | 194.50 | 828,428 |
| 2025-12-24 | 197.50 | 199.50 | 196.50 | 196.50 | 196.50 | 815,699 |
| 2025-12-23 | 199.50 | 201.50 | 196.50 | 197.00 | 197.00 | 759,165 |
| 2025-12-22 | 198.00 | 199.50 | 196.00 | 199.00 | 199.00 | 1,288,025 |
| 2025-12-19 | 194.00 | 197.50 | 193.00 | 196.00 | 196.00 | 1,862,190 |
| 2025-12-18 | 195.00 | 195.00 | 190.00 | 193.50 | 193.50 | 1,394,375 |
| 2025-12-17 | 197.50 | 198.50 | 194.00 | 195.50 | 195.50 | 1,973,428 |
| 2025-12-16 | 198.50 | 200.00 | 196.00 | 197.00 | 197.00 | 1,759,961 |
| 2025-12-15 | 199.50 | 201.00 | 199.00 | 200.50 | 200.50 | 1,177,306 |
| 2025-12-12 | 201.50 | 205.50 | 201.00 | 203.50 | 203.50 | 2,868,314 |
| 2025-12-11 | 201.50 | 204.00 | 200.00 | 200.00 | 200.00 | 2,572,121 |
| 2025-12-10 | 200.00 | 201.00 | 198.00 | 200.00 | 200.00 | 1,564,538 |
| 2025-12-09 | 196.50 | 200.00 | 195.00 | 198.50 | 198.50 | 2,310,464 |
| 2025-12-08 | 200.00 | 201.00 | 195.00 | 196.00 | 196.00 | 2,245,546 |
| 2025-12-05 | 198.00 | 204.50 | 198.00 | 198.50 | 198.50 | 3,483,110 |
| 2025-12-04 | 199.00 | 201.00 | 196.00 | 196.00 | 196.00 | 3,391,349 |
| 2025-12-03 | 193.00 | 194.50 | 192.50 | 193.50 | 193.50 | 802,087 |
| 2025-12-02 | 190.50 | 193.00 | 190.00 | 192.50 | 192.50 | 791,944 |
| 2025-12-01 | 194.00 | 195.50 | 189.00 | 191.50 | 191.50 | 1,813,081 |
| 2025-11-28 | 189.50 | 193.00 | 189.00 | 193.00 | 193.00 | 1,558,844 |
| 2025-11-27 | 189.00 | 190.50 | 187.00 | 189.00 | 189.00 | 1,957,628 |
| 2025-11-26 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 2,007,450 |
| 2025-11-25 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 2,689,797 |
| 2025-11-24 | 183.50 | 185.00 | 180.50 | 181.00 | 181.00 | 3,857,153 |
| 2025-11-21 | 184.50 | 186.00 | 182.00 | 183.50 | 183.50 | 2,298,900 |
| 2025-11-20 | 189.50 | 191.50 | 186.50 | 186.50 | 186.50 | 3,076,972 |
| 2025-11-19 | 186.50 | 190.00 | 185.00 | 186.50 | 186.50 | 2,379,583 |
| 2025-11-18 | 191.00 | 191.50 | 186.00 | 186.50 | 186.50 | 3,674,904 |
| 2025-11-17 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 4,559,848 |
| 2025-11-14 | 195.00 | 201.00 | 194.00 | 198.50 | 198.50 | 3,367,106 |
| 2025-11-13 | 201.00 | 205.00 | 196.50 | 200.00 | 200.00 | 4,871,743 |
| 2025-11-12 | 209.50 | 210.00 | 204.00 | 205.00 | 205.00 | 5,703,157 |
| 2025-11-11 | 211.00 | 215.00 | 209.50 | 209.50 | 209.50 | 2,634,466 |
| 2025-11-10 | 215.50 | 217.00 | 209.00 | 210.00 | 210.00 | 2,809,522 |
| 2025-11-07 | 216.50 | 216.50 | 212.50 | 214.00 | 214.00 | 1,753,023 |
| 2025-11-06 | 219.50 | 220.00 | 216.00 | 218.00 | 218.00 | 996,515 |
| 2025-11-05 | 215.00 | 218.00 | 211.00 | 217.50 | 217.50 | 1,904,777 |
| 2025-11-04 | 229.50 | 230.50 | 216.00 | 217.00 | 217.00 | 3,918,335 |
| 2025-11-03 | 223.50 | 226.00 | 222.50 | 225.00 | 225.00 | 2,194,796 |
| 2025-10-31 | 222.00 | 226.00 | 220.50 | 223.50 | 223.50 | 3,309,240 |
| 2025-10-30 | 221.50 | 225.00 | 219.50 | 220.50 | 220.50 | 2,925,753 |
| 2025-10-29 | 220.00 | 221.50 | 219.00 | 219.50 | 219.50 | 1,564,273 |
| 2025-10-28 | 221.50 | 222.00 | 217.50 | 219.00 | 219.00 | 1,863,802 |
| 2025-10-27 | 223.50 | 227.50 | 219.00 | 220.00 | 220.00 | 2,869,643 |
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.