Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 289.50 | 313.00 | 285.50 | 306.00 | 306.00 | 18,476,283 |
| 2025-02-03 | 284.00 | 296.00 | 282.00 | 287.50 | 287.50 | 8,300,342 |
| 2025-01-22 | 295.00 | 298.00 | 288.50 | 293.00 | 293.00 | 7,632,509 |
| 2025-01-21 | 295.00 | 298.00 | 288.00 | 292.00 | 292.00 | 3,997,604 |
| 2025-01-20 | 290.50 | 295.50 | 287.00 | 293.50 | 293.50 | 3,823,571 |
| 2025-01-17 | 300.00 | 300.00 | 286.00 | 288.50 | 288.50 | 8,120,511 |
| 2025-01-16 | 287.00 | 299.00 | 285.00 | 295.00 | 295.00 | 9,553,795 |
| 2025-01-15 | 284.50 | 295.00 | 278.50 | 280.00 | 280.00 | 7,565,660 |
| 2025-01-14 | 287.00 | 290.00 | 282.00 | 287.50 | 287.50 | 4,832,989 |
| 2025-01-13 | 283.00 | 292.00 | 272.50 | 285.00 | 285.00 | 9,065,516 |
| 2025-01-10 | 282.00 | 287.50 | 278.00 | 285.00 | 285.00 | 4,994,356 |
| 2025-01-09 | 298.00 | 300.00 | 281.00 | 281.50 | 281.50 | 10,476,713 |
| 2025-01-08 | 293.00 | 301.50 | 290.00 | 298.00 | 298.00 | 7,829,906 |
| 2025-01-07 | 302.50 | 315.00 | 295.50 | 295.50 | 295.50 | 15,680,550 |
| 2025-01-06 | 308.00 | 309.00 | 295.50 | 302.50 | 302.50 | 8,923,355 |
| 2025-01-03 | 311.00 | 313.50 | 298.50 | 303.00 | 303.00 | 13,218,323 |
| 2025-01-02 | 330.00 | 332.50 | 303.00 | 308.50 | 308.50 | 19,570,569 |
| 2024-12-31 | 315.50 | 330.50 | 314.00 | 329.00 | 329.00 | 9,675,056 |
| 2024-12-30 | 316.50 | 327.50 | 315.50 | 317.50 | 317.50 | 9,995,172 |
| 2024-12-27 | 323.00 | 335.50 | 313.50 | 316.00 | 316.00 | 16,999,510 |
| 2024-12-26 | 318.50 | 328.00 | 315.00 | 320.00 | 320.00 | 12,595,038 |
| 2024-12-25 | 330.00 | 337.50 | 320.00 | 322.00 | 322.00 | 21,078,493 |
| 2024-12-24 | 301.50 | 329.50 | 301.00 | 321.50 | 321.50 | 25,117,755 |
| 2024-12-23 | 292.50 | 308.50 | 288.00 | 300.50 | 300.50 | 16,854,567 |
| 2024-12-20 | 291.50 | 298.00 | 283.50 | 285.50 | 285.50 | 12,967,548 |
| 2024-12-19 | 276.50 | 295.00 | 275.50 | 291.00 | 291.00 | 16,474,604 |
| 2024-12-18 | 276.50 | 294.00 | 272.00 | 285.00 | 285.00 | 28,226,221 |
| 2024-12-17 | 250.00 | 270.50 | 249.00 | 270.50 | 270.50 | 9,928,037 |
| 2024-12-16 | 250.50 | 253.00 | 246.00 | 246.00 | 246.00 | 1,275,397 |
| 2024-12-13 | 249.00 | 252.00 | 244.50 | 248.00 | 248.00 | 1,856,273 |
| 2024-12-12 | 255.00 | 256.50 | 248.50 | 249.00 | 249.00 | 2,396,009 |
| 2024-12-11 | 250.50 | 258.00 | 247.50 | 252.50 | 252.50 | 3,876,345 |
| 2024-12-10 | 246.50 | 256.00 | 244.50 | 252.50 | 252.50 | 4,948,218 |
| 2024-12-09 | 244.00 | 249.00 | 242.50 | 246.00 | 246.00 | 2,132,290 |
| 2024-12-06 | 246.50 | 246.50 | 240.50 | 240.50 | 240.50 | 1,449,220 |
| 2024-12-05 | 235.50 | 251.00 | 235.50 | 246.50 | 246.50 | 4,397,416 |
| 2024-12-04 | 234.00 | 237.00 | 231.50 | 235.50 | 235.50 | 1,356,701 |
| 2024-12-03 | 237.00 | 239.50 | 231.50 | 232.00 | 232.00 | 1,222,707 |
| 2024-12-02 | 233.00 | 236.00 | 230.50 | 235.00 | 235.00 | 1,556,630 |
| 2024-11-29 | 223.00 | 232.00 | 221.50 | 231.50 | 231.50 | 1,174,567 |
| 2024-11-28 | 228.00 | 231.50 | 221.50 | 225.00 | 225.00 | 1,290,862 |
| 2024-11-27 | 233.00 | 233.50 | 227.00 | 227.50 | 227.50 | 995,109 |
| 2024-11-26 | 238.00 | 238.00 | 232.50 | 233.00 | 233.00 | 1,577,675 |
| 2024-11-25 | 235.50 | 241.50 | 234.50 | 240.50 | 240.50 | 2,222,593 |
| 2024-11-22 | 232.00 | 238.00 | 232.00 | 235.00 | 235.00 | 1,483,529 |
| 2024-11-21 | 229.00 | 231.50 | 227.50 | 230.00 | 230.00 | 888,685 |
| 2024-11-20 | 233.00 | 234.00 | 227.00 | 229.00 | 229.00 | 1,035,165 |
| 2024-11-19 | 229.00 | 233.50 | 227.00 | 230.50 | 230.50 | 1,225,657 |
| 2024-11-18 | 236.00 | 236.00 | 224.50 | 226.00 | 226.00 | 3,026,824 |
| 2024-11-15 | 232.00 | 236.50 | 228.50 | 234.50 | 234.50 | 1,934,522 |
| 2024-11-14 | 237.00 | 239.50 | 230.50 | 231.00 | 231.00 | 2,896,199 |
| 2024-11-13 | 237.00 | 240.00 | 224.00 | 238.00 | 238.00 | 9,088,695 |
| 2024-11-12 | 252.00 | 257.50 | 245.50 | 246.50 | 246.50 | 4,360,456 |
| 2024-11-11 | 254.50 | 254.50 | 250.00 | 252.00 | 252.00 | 1,837,394 |
| 2024-11-08 | 253.00 | 255.00 | 247.50 | 253.50 | 253.50 | 3,770,554 |
| 2024-11-07 | 249.00 | 256.00 | 247.50 | 253.50 | 253.50 | 8,137,629 |
| 2024-11-06 | 242.50 | 246.00 | 241.50 | 242.50 | 242.50 | 1,757,427 |
| 2024-11-05 | 232.50 | 243.00 | 232.00 | 242.50 | 242.50 | 3,041,479 |
| 2024-11-04 | 235.00 | 238.00 | 233.00 | 233.00 | 233.00 | 1,394,251 |
| 2024-11-01 | 233.00 | 237.50 | 230.50 | 236.00 | 236.00 | 1,759,589 |
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.