Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 214.50 | 215.50 | 211.00 | 212.50 | 212.50 | 1,546,668 |
| 2025-07-28 | 218.00 | 218.00 | 213.50 | 214.00 | 214.00 | 1,667,052 |
| 2025-07-25 | 216.00 | 217.50 | 212.50 | 216.50 | 216.50 | 1,955,525 |
| 2025-07-24 | 217.50 | 220.00 | 214.50 | 217.00 | 217.00 | 2,589,599 |
| 2025-07-23 | 209.00 | 220.50 | 209.00 | 217.50 | 217.50 | 5,533,990 |
| 2025-07-22 | 215.50 | 218.50 | 208.50 | 209.00 | 209.00 | 3,332,367 |
| 2025-07-21 | 215.00 | 217.50 | 213.00 | 215.00 | 215.00 | 3,188,908 |
| 2025-07-18 | 218.50 | 224.50 | 212.00 | 213.50 | 213.50 | 7,875,718 |
| 2025-07-17 | 206.00 | 216.00 | 206.00 | 214.00 | 214.00 | 4,304,825 |
| 2025-07-16 | 208.50 | 210.50 | 206.00 | 206.00 | 203.60 | 1,932,491 |
| 2025-07-15 | 206.50 | 208.00 | 206.00 | 208.00 | 205.58 | 789,359 |
| 2025-07-14 | 208.00 | 209.00 | 205.00 | 205.50 | 203.11 | 871,132 |
| 2025-07-11 | 203.00 | 211.00 | 202.50 | 208.00 | 205.58 | 2,607,217 |
| 2025-07-10 | 204.50 | 206.00 | 201.00 | 202.00 | 202.00 | 2,341,653 |
| 2025-07-09 | 201.50 | 205.50 | 200.00 | 205.00 | 205.00 | 1,526,473 |
| 2025-07-08 | 205.00 | 206.00 | 200.50 | 201.50 | 201.50 | 3,018,015 |
| 2025-07-07 | 215.00 | 215.00 | 205.50 | 206.50 | 206.50 | 3,836,216 |
| 2025-07-04 | 224.00 | 229.00 | 214.50 | 216.00 | 216.00 | 7,649,324 |
| 2025-07-03 | 212.50 | 223.50 | 212.50 | 223.00 | 223.00 | 7,127,559 |
| 2025-07-02 | 207.50 | 211.00 | 207.50 | 210.50 | 210.50 | 1,025,643 |
| 2025-07-01 | 211.00 | 213.50 | 208.50 | 209.00 | 209.00 | 1,897,864 |
| 2025-06-30 | 212.00 | 212.50 | 208.00 | 210.00 | 210.00 | 2,601,578 |
| 2025-06-27 | 215.50 | 216.00 | 210.00 | 211.50 | 211.50 | 2,905,454 |
| 2025-06-26 | 214.50 | 224.50 | 213.50 | 213.50 | 213.50 | 11,308,577 |
| 2025-06-25 | 215.00 | 216.00 | 212.00 | 212.50 | 212.50 | 1,657,438 |
| 2025-06-24 | 209.50 | 214.50 | 209.00 | 212.50 | 212.50 | 2,446,021 |
| 2025-06-23 | 201.50 | 206.50 | 200.00 | 206.50 | 206.50 | 2,250,988 |
| 2025-06-20 | 206.00 | 208.50 | 202.00 | 204.00 | 204.00 | 3,566,956 |
| 2025-06-19 | 214.00 | 214.00 | 205.50 | 206.00 | 206.00 | 4,099,551 |
| 2025-06-18 | 214.00 | 215.00 | 212.00 | 214.00 | 214.00 | 1,752,462 |
| 2025-06-17 | 217.00 | 218.50 | 212.50 | 212.50 | 212.50 | 2,059,924 |
| 2025-06-16 | 214.00 | 215.50 | 210.50 | 215.50 | 215.50 | 2,385,843 |
| 2025-06-13 | 219.50 | 220.00 | 215.50 | 216.00 | 216.00 | 2,268,050 |
| 2025-06-12 | 220.00 | 226.50 | 218.00 | 221.50 | 221.50 | 2,647,485 |
| 2025-06-11 | 218.00 | 222.00 | 216.50 | 220.50 | 220.50 | 3,181,328 |
| 2025-06-10 | 219.00 | 221.00 | 214.00 | 215.50 | 215.50 | 4,202,887 |
| 2025-06-09 | 223.00 | 223.00 | 216.00 | 217.50 | 217.50 | 2,421,998 |
| 2025-06-06 | 227.50 | 227.50 | 220.00 | 221.50 | 221.50 | 2,847,553 |
| 2025-06-05 | 225.50 | 231.00 | 224.00 | 227.00 | 227.00 | 4,240,490 |
| 2025-06-04 | 224.50 | 232.50 | 223.00 | 225.00 | 225.00 | 6,855,814 |
| 2025-06-03 | 217.50 | 220.00 | 216.00 | 218.00 | 218.00 | 2,453,706 |
| 2025-06-02 | 221.00 | 223.00 | 213.00 | 217.00 | 217.00 | 4,002,349 |
| 2025-05-29 | 227.00 | 227.50 | 221.50 | 224.50 | 224.50 | 2,678,336 |
| 2025-05-28 | 231.50 | 233.00 | 222.00 | 223.50 | 223.50 | 3,677,605 |
| 2025-05-27 | 229.50 | 231.00 | 226.50 | 227.00 | 227.00 | 2,105,481 |
| 2025-05-26 | 230.50 | 232.50 | 227.50 | 228.00 | 228.00 | 3,203,138 |
| 2025-05-23 | 231.50 | 233.50 | 227.50 | 230.50 | 230.50 | 3,372,594 |
| 2025-05-22 | 229.50 | 231.00 | 225.00 | 230.50 | 230.50 | 4,122,340 |
| 2025-05-21 | 232.00 | 233.50 | 230.00 | 232.50 | 232.50 | 2,741,000 |
| 2025-05-20 | 238.00 | 241.50 | 230.00 | 230.00 | 230.00 | 5,261,403 |
| 2025-05-19 | 243.00 | 246.50 | 234.00 | 235.00 | 235.00 | 8,155,260 |
| 2025-05-16 | 243.00 | 249.00 | 241.50 | 242.00 | 242.00 | 8,132,379 |
| 2025-05-15 | 241.00 | 250.50 | 239.00 | 243.00 | 243.00 | 10,770,302 |
| 2025-05-14 | 245.00 | 245.50 | 237.00 | 241.50 | 241.50 | 15,059,447 |
| 2025-05-13 | 230.50 | 244.50 | 225.00 | 243.00 | 243.00 | 19,195,204 |
| 2025-05-12 | 210.00 | 227.50 | 210.00 | 223.50 | 223.50 | 13,007,449 |
| 2025-05-09 | 206.50 | 210.00 | 202.50 | 208.00 | 208.00 | 4,989,534 |
| 2025-05-08 | 207.50 | 209.00 | 204.50 | 204.50 | 204.50 | 2,685,140 |
| 2025-05-07 | 208.00 | 208.00 | 202.00 | 205.50 | 205.50 | 3,144,040 |
| 2025-05-06 | 205.00 | 211.00 | 203.00 | 205.50 | 205.50 | 7,232,940 |
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.