Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 219.50 | 223.50 | 218.00 | 222.00 | 222.00 | 2,913,586 |
| 2025-10-22 | 217.00 | 227.50 | 215.50 | 220.50 | 220.50 | 5,572,393 |
| 2025-10-21 | 212.50 | 219.00 | 211.50 | 216.00 | 216.00 | 3,373,438 |
| 2025-10-20 | 209.50 | 211.50 | 208.50 | 211.00 | 211.00 | 1,314,306 |
| 2025-10-17 | 210.00 | 210.00 | 207.50 | 208.00 | 208.00 | 1,631,552 |
| 2025-10-16 | 210.00 | 212.50 | 209.50 | 210.00 | 210.00 | 1,629,894 |
| 2025-10-15 | 209.50 | 211.00 | 206.50 | 209.00 | 209.00 | 2,173,276 |
| 2025-10-14 | 217.00 | 219.00 | 208.50 | 208.50 | 208.50 | 4,434,080 |
| 2025-10-13 | 210.00 | 217.50 | 210.00 | 215.50 | 215.50 | 4,721,990 |
| 2025-10-09 | 228.50 | 232.00 | 224.50 | 224.50 | 224.50 | 5,510,495 |
| 2025-10-08 | 220.50 | 231.50 | 220.50 | 228.50 | 228.50 | 9,267,766 |
| 2025-10-07 | 217.00 | 224.00 | 217.00 | 221.50 | 221.50 | 4,953,346 |
| 2025-10-03 | 217.50 | 220.50 | 216.50 | 217.00 | 217.00 | 1,975,576 |
| 2025-10-02 | 214.50 | 218.00 | 213.50 | 218.00 | 218.00 | 2,797,104 |
| 2025-10-01 | 216.00 | 220.00 | 214.00 | 214.50 | 214.50 | 2,345,733 |
| 2025-09-30 | 216.50 | 217.00 | 214.00 | 215.50 | 215.50 | 2,154,253 |
| 2025-09-29 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0 |
| 2025-09-26 | 221.50 | 222.50 | 215.00 | 216.00 | 216.00 | 5,266,491 |
| 2025-09-25 | 220.00 | 226.00 | 218.50 | 220.50 | 220.50 | 4,351,530 |
| 2025-09-24 | 219.00 | 221.00 | 215.00 | 218.00 | 218.00 | 2,516,785 |
| 2025-09-23 | 220.50 | 221.00 | 217.00 | 217.50 | 217.50 | 2,898,838 |
| 2025-09-22 | 228.00 | 230.00 | 219.00 | 220.50 | 220.50 | 5,479,802 |
| 2025-09-19 | 222.00 | 226.00 | 219.50 | 223.00 | 223.00 | 6,158,370 |
| 2025-09-18 | 217.50 | 223.00 | 216.00 | 219.00 | 219.00 | 4,782,409 |
| 2025-09-17 | 215.50 | 218.50 | 215.00 | 216.00 | 216.00 | 2,939,610 |
| 2025-09-16 | 215.00 | 215.50 | 212.50 | 215.00 | 215.00 | 2,339,301 |
| 2025-09-15 | 216.50 | 217.00 | 210.50 | 214.00 | 214.00 | 3,636,890 |
| 2025-09-12 | 218.50 | 220.00 | 215.00 | 217.50 | 217.50 | 6,865,233 |
| 2025-09-11 | 218.50 | 219.00 | 210.00 | 211.00 | 211.00 | 3,888,819 |
| 2025-09-10 | 223.50 | 223.50 | 215.00 | 216.00 | 216.00 | 9,545,240 |
| 2025-09-09 | 212.50 | 226.50 | 212.00 | 220.50 | 220.50 | 19,874,099 |
| 2025-09-08 | 207.00 | 207.50 | 203.00 | 206.00 | 206.00 | 2,233,315 |
| 2025-09-05 | 207.50 | 209.00 | 206.00 | 208.00 | 208.00 | 990,300 |
| 2025-09-04 | 207.50 | 210.00 | 206.00 | 206.00 | 206.00 | 1,531,491 |
| 2025-09-03 | 206.00 | 207.50 | 204.50 | 205.00 | 205.00 | 1,302,147 |
| 2025-09-02 | 208.50 | 209.50 | 203.00 | 204.50 | 204.50 | 2,770,733 |
| 2025-09-01 | 214.50 | 215.50 | 207.00 | 207.00 | 207.00 | 2,803,730 |
| 2025-08-29 | 218.00 | 219.00 | 213.00 | 213.50 | 213.50 | 1,898,688 |
| 2025-08-28 | 215.00 | 221.00 | 213.50 | 215.50 | 215.50 | 3,874,740 |
| 2025-08-27 | 216.00 | 217.00 | 213.00 | 215.00 | 215.00 | 2,499,147 |
| 2025-08-26 | 215.00 | 217.00 | 212.00 | 214.00 | 214.00 | 2,763,144 |
| 2025-08-25 | 207.50 | 216.00 | 207.50 | 215.00 | 215.00 | 8,017,501 |
| 2025-08-22 | 207.50 | 208.00 | 202.50 | 203.00 | 203.00 | 2,818,776 |
| 2025-08-21 | 206.00 | 210.00 | 204.50 | 206.00 | 206.00 | 2,747,035 |
| 2025-08-20 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | 5,399,172 |
| 2025-08-19 | 222.00 | 222.00 | 211.00 | 211.50 | 211.50 | 4,975,238 |
| 2025-08-18 | 207.50 | 223.00 | 204.50 | 218.50 | 218.50 | 8,614,634 |
| 2025-08-15 | 208.50 | 210.00 | 205.00 | 210.00 | 210.00 | 3,357,716 |
| 2025-08-14 | 208.00 | 211.00 | 207.00 | 207.50 | 207.50 | 2,580,710 |
| 2025-08-13 | 211.00 | 213.50 | 207.00 | 209.00 | 209.00 | 5,995,824 |
| 2025-08-12 | 216.50 | 216.50 | 212.00 | 213.50 | 213.50 | 2,261,179 |
| 2025-08-11 | 215.50 | 216.50 | 211.50 | 216.50 | 216.50 | 2,145,127 |
| 2025-08-08 | 212.50 | 218.50 | 212.50 | 216.00 | 216.00 | 4,056,427 |
| 2025-08-07 | 210.00 | 213.50 | 210.00 | 211.50 | 211.50 | 2,254,532 |
| 2025-08-06 | 213.50 | 213.50 | 206.00 | 209.00 | 209.00 | 3,137,727 |
| 2025-08-05 | 211.00 | 213.50 | 210.00 | 211.50 | 211.50 | 2,462,385 |
| 2025-08-04 | 211.00 | 213.00 | 207.00 | 210.00 | 210.00 | 3,342,487 |
| 2025-08-01 | 205.00 | 215.00 | 200.00 | 213.00 | 213.00 | 3,624,278 |
| 2025-07-31 | 214.50 | 215.00 | 211.50 | 212.50 | 212.50 | 1,726,192 |
| 2025-07-30 | 219.00 | 222.00 | 213.00 | 214.50 | 214.50 | 4,121,396 |
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.