Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 222.50 | 223.50 | 203.50 | 207.00 | 207.00 | 10,738,014 |
| 2025-05-02 | 225.50 | 228.00 | 221.50 | 225.00 | 225.00 | 9,903,687 |
| 2025-04-30 | 228.50 | 239.50 | 219.50 | 220.00 | 220.00 | 32,237,015 |
| 2025-04-29 | 206.50 | 222.50 | 203.00 | 222.50 | 222.50 | 10,326,235 |
| 2025-04-28 | 203.50 | 204.00 | 200.00 | 202.50 | 202.50 | 5,208,051 |
| 2025-04-25 | 195.50 | 202.00 | 195.50 | 200.00 | 200.00 | 7,204,708 |
| 2025-04-24 | 190.00 | 193.50 | 186.50 | 189.00 | 189.00 | 6,280,263 |
| 2025-04-23 | 185.00 | 188.50 | 182.00 | 186.50 | 186.50 | 5,043,093 |
| 2025-04-22 | 178.00 | 185.00 | 177.00 | 179.00 | 179.00 | 4,757,460 |
| 2025-04-21 | 191.50 | 192.50 | 178.50 | 180.00 | 180.00 | 7,139,763 |
| 2025-04-18 | 195.50 | 195.50 | 191.00 | 191.00 | 191.00 | 2,987,443 |
| 2025-04-17 | 193.00 | 197.00 | 189.00 | 194.50 | 194.50 | 3,119,401 |
| 2025-04-16 | 202.50 | 202.50 | 192.00 | 194.00 | 194.00 | 6,922,016 |
| 2025-04-15 | 198.00 | 206.00 | 195.00 | 205.50 | 205.50 | 8,346,173 |
| 2025-04-14 | 194.00 | 201.50 | 188.00 | 192.50 | 192.50 | 9,685,493 |
| 2025-04-11 | 180.00 | 191.00 | 177.00 | 191.00 | 191.00 | 11,640,947 |
| 2025-04-10 | 196.50 | 196.50 | 191.00 | 196.50 | 196.50 | 10,810,767 |
| 2025-04-09 | 179.00 | 183.00 | 179.00 | 179.00 | 179.00 | 4,887,428 |
| 2025-04-08 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 1,946,148 |
| 2025-04-07 | 220.50 | 220.50 | 220.50 | 220.50 | 220.50 | 366,623 |
| 2025-04-02 | 245.00 | 248.00 | 241.50 | 245.00 | 245.00 | 3,509,226 |
| 2025-04-01 | 243.50 | 244.00 | 238.00 | 241.50 | 241.50 | 6,789,156 |
| 2025-03-31 | 253.00 | 255.00 | 240.50 | 241.00 | 241.00 | 8,747,019 |
| 2025-03-28 | 270.00 | 271.00 | 258.50 | 261.50 | 261.50 | 4,513,383 |
| 2025-03-27 | 272.00 | 272.00 | 265.00 | 271.00 | 271.00 | 3,144,527 |
| 2025-03-26 | 277.00 | 278.00 | 272.00 | 274.50 | 274.50 | 2,779,158 |
| 2025-03-25 | 278.00 | 278.00 | 272.00 | 273.50 | 273.50 | 2,729,812 |
| 2025-03-24 | 281.00 | 285.00 | 269.00 | 271.00 | 271.00 | 8,811,206 |
| 2025-03-21 | 287.00 | 289.00 | 278.50 | 279.00 | 279.00 | 5,588,519 |
| 2025-03-20 | 288.00 | 290.00 | 280.00 | 286.00 | 286.00 | 6,675,118 |
| 2025-03-19 | 299.00 | 301.00 | 283.00 | 284.50 | 284.50 | 7,445,398 |
| 2025-03-18 | 300.00 | 303.00 | 297.00 | 299.50 | 299.50 | 5,072,828 |
| 2025-03-17 | 305.00 | 305.00 | 298.00 | 298.00 | 298.00 | 5,978,587 |
| 2025-03-14 | 296.00 | 298.00 | 289.50 | 295.50 | 295.50 | 4,453,669 |
| 2025-03-13 | 298.50 | 304.00 | 293.00 | 293.00 | 293.00 | 7,038,964 |
| 2025-03-12 | 292.50 | 295.50 | 289.00 | 292.50 | 292.50 | 5,534,613 |
| 2025-03-11 | 289.50 | 293.00 | 282.50 | 289.00 | 289.00 | 8,802,782 |
| 2025-03-10 | 301.00 | 303.50 | 290.00 | 299.50 | 299.50 | 8,339,229 |
| 2025-03-07 | 305.00 | 308.50 | 299.00 | 299.00 | 299.00 | 6,650,454 |
| 2025-03-06 | 308.50 | 318.00 | 306.50 | 307.00 | 307.00 | 11,484,542 |
| 2025-03-05 | 306.00 | 309.50 | 300.50 | 305.50 | 305.50 | 8,684,970 |
| 2025-03-04 | 300.00 | 306.00 | 297.00 | 301.00 | 301.00 | 12,612,239 |
| 2025-03-03 | 300.00 | 306.00 | 295.00 | 301.50 | 301.50 | 14,551,801 |
| 2025-02-27 | 346.00 | 346.50 | 311.50 | 313.00 | 313.00 | 24,795,166 |
| 2025-02-26 | 349.50 | 360.00 | 344.00 | 345.50 | 345.50 | 10,623,581 |
| 2025-02-25 | 357.00 | 361.50 | 342.50 | 347.00 | 347.00 | 10,244,655 |
| 2025-02-24 | 353.50 | 361.50 | 352.50 | 359.50 | 359.50 | 4,097,945 |
| 2025-02-21 | 356.50 | 362.50 | 352.00 | 359.00 | 359.00 | 7,593,516 |
| 2025-02-20 | 359.00 | 370.50 | 354.50 | 356.50 | 356.50 | 15,727,220 |
| 2025-02-19 | 368.00 | 371.50 | 358.00 | 358.50 | 358.50 | 11,000,611 |
| 2025-02-18 | 363.50 | 364.50 | 353.50 | 363.00 | 363.00 | 10,824,697 |
| 2025-02-17 | 344.50 | 368.00 | 343.50 | 363.50 | 363.50 | 26,213,591 |
| 2025-02-14 | 334.50 | 348.00 | 333.50 | 337.50 | 337.50 | 11,628,412 |
| 2025-02-13 | 338.00 | 347.00 | 332.00 | 333.50 | 333.50 | 10,670,238 |
| 2025-02-12 | 346.50 | 363.00 | 336.00 | 337.50 | 337.50 | 22,076,064 |
| 2025-02-11 | 325.00 | 348.50 | 323.50 | 344.50 | 344.50 | 20,423,577 |
| 2025-02-10 | 322.00 | 326.00 | 319.00 | 322.00 | 322.00 | 4,890,573 |
| 2025-02-07 | 324.00 | 327.50 | 318.50 | 325.00 | 325.00 | 9,104,880 |
| 2025-02-06 | 320.50 | 326.00 | 311.00 | 324.00 | 324.00 | 17,072,853 |
| 2025-02-05 | 307.00 | 328.00 | 304.00 | 315.00 | 315.00 | 22,383,014 |
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.