Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 235.50 | 238.50 | 233.00 | 236.50 | 236.50 | 1,722,884 |
| 2024-10-29 | 237.00 | 240.00 | 234.00 | 235.00 | 235.00 | 2,409,565 |
| 2024-10-28 | 239.00 | 244.00 | 235.00 | 236.50 | 236.50 | 3,071,024 |
| 2024-10-25 | 233.00 | 239.50 | 232.00 | 237.00 | 237.00 | 1,456,046 |
| 2024-10-24 | 239.00 | 241.00 | 232.00 | 233.00 | 233.00 | 3,326,147 |
| 2024-10-23 | 244.50 | 245.00 | 238.00 | 239.00 | 239.00 | 3,405,044 |
| 2024-10-22 | 243.00 | 247.50 | 241.00 | 243.00 | 243.00 | 2,678,723 |
| 2024-10-21 | 246.00 | 251.00 | 241.50 | 244.00 | 244.00 | 4,776,661 |
| 2024-10-18 | 250.00 | 252.50 | 236.50 | 241.50 | 241.50 | 9,448,857 |
| 2024-10-17 | 248.00 | 263.00 | 247.00 | 249.00 | 249.00 | 13,948,724 |
| 2024-10-16 | 248.50 | 252.50 | 244.00 | 247.50 | 247.50 | 6,587,088 |
| 2024-10-15 | 236.00 | 258.00 | 236.00 | 251.00 | 251.00 | 15,736,321 |
| 2024-10-14 | 233.00 | 235.00 | 226.50 | 235.00 | 235.00 | 5,135,170 |
| 2024-10-11 | 222.00 | 236.50 | 222.00 | 236.50 | 236.50 | 10,419,890 |
| 2024-10-09 | 215.50 | 222.00 | 215.50 | 218.50 | 218.50 | 2,287,253 |
| 2024-10-08 | 219.00 | 223.00 | 213.00 | 214.00 | 214.00 | 2,523,219 |
| 2024-10-07 | 220.50 | 223.00 | 217.00 | 219.00 | 219.00 | 3,049,886 |
| 2024-10-04 | 214.50 | 221.50 | 212.00 | 216.50 | 216.50 | 2,882,350 |
| 2024-10-01 | 213.00 | 218.00 | 210.00 | 214.50 | 214.50 | 2,133,871 |
| 2024-09-30 | 217.50 | 222.00 | 214.00 | 214.00 | 214.00 | 2,395,288 |
| 2024-09-27 | 213.50 | 227.50 | 213.50 | 220.50 | 220.50 | 5,850,282 |
| 2024-09-26 | 216.00 | 216.00 | 211.00 | 211.00 | 211.00 | 1,781,912 |
| 2024-09-25 | 207.50 | 218.00 | 207.50 | 216.00 | 216.00 | 4,557,491 |
| 2024-09-24 | 205.00 | 207.00 | 203.50 | 205.00 | 205.00 | 925,523 |
| 2024-09-23 | 207.50 | 208.50 | 203.50 | 204.50 | 204.50 | 1,116,491 |
| 2024-09-20 | 209.00 | 212.00 | 205.00 | 205.00 | 205.00 | 2,419,619 |
| 2024-09-19 | 203.50 | 212.50 | 202.50 | 212.00 | 212.00 | 2,099,236 |
| 2024-09-18 | 203.00 | 205.50 | 202.50 | 203.00 | 203.00 | 689,642 |
| 2024-09-16 | 204.00 | 204.50 | 202.00 | 202.50 | 202.50 | 285,238 |
| 2024-09-13 | 204.00 | 205.00 | 202.00 | 203.50 | 203.50 | 740,090 |
| 2024-09-12 | 201.00 | 202.50 | 199.00 | 202.50 | 202.50 | 615,932 |
| 2024-09-11 | 195.50 | 200.50 | 195.50 | 198.00 | 198.00 | 962,845 |
| 2024-09-10 | 196.00 | 198.00 | 193.00 | 195.00 | 195.00 | 884,513 |
| 2024-09-09 | 195.00 | 196.50 | 193.50 | 195.00 | 195.00 | 1,598,297 |
| 2024-09-06 | 201.50 | 201.50 | 199.50 | 200.00 | 200.00 | 795,798 |
| 2024-09-05 | 203.50 | 207.00 | 200.50 | 200.50 | 200.50 | 1,333,385 |
| 2024-09-04 | 205.00 | 205.00 | 199.00 | 199.50 | 199.50 | 2,730,199 |
| 2024-09-03 | 211.00 | 216.00 | 210.50 | 210.50 | 210.50 | 1,055,689 |
| 2024-09-02 | 217.00 | 217.00 | 211.00 | 211.00 | 211.00 | 1,624,827 |
| 2024-08-30 | 211.00 | 216.00 | 210.50 | 216.00 | 216.00 | 1,747,744 |
| 2024-08-29 | 209.50 | 212.50 | 208.00 | 211.00 | 211.00 | 1,502,344 |
| 2024-08-28 | 213.00 | 218.00 | 211.00 | 211.00 | 211.00 | 2,628,920 |
| 2024-08-27 | 208.50 | 213.00 | 207.00 | 212.50 | 212.50 | 966,390 |
| 2024-08-26 | 211.00 | 212.00 | 209.00 | 209.00 | 209.00 | 745,675 |
| 2024-08-23 | 209.00 | 212.00 | 206.50 | 209.00 | 209.00 | 921,909 |
| 2024-08-22 | 211.50 | 212.50 | 209.00 | 210.00 | 210.00 | 1,363,172 |
| 2024-08-21 | 207.50 | 214.00 | 206.50 | 210.00 | 210.00 | 2,087,621 |
| 2024-08-20 | 206.00 | 210.50 | 205.00 | 208.50 | 208.50 | 1,656,296 |
| 2024-08-19 | 204.00 | 209.00 | 202.50 | 205.50 | 205.50 | 1,491,345 |
| 2024-08-16 | 203.00 | 204.50 | 201.00 | 202.50 | 202.50 | 1,267,959 |
| 2024-08-15 | 202.50 | 204.00 | 198.00 | 201.00 | 201.00 | 2,001,569 |
| 2024-08-14 | 207.50 | 208.00 | 202.50 | 202.50 | 202.50 | 2,569,702 |
| 2024-08-13 | 203.00 | 207.00 | 203.00 | 206.50 | 206.50 | 1,876,662 |
| 2024-08-12 | 199.50 | 207.50 | 199.50 | 201.00 | 201.00 | 2,865,132 |
| 2024-08-09 | 199.00 | 204.00 | 198.50 | 198.50 | 198.50 | 2,511,320 |
| 2024-08-08 | 194.00 | 196.50 | 192.50 | 195.00 | 195.00 | 1,099,591 |
| 2024-08-07 | 192.50 | 201.00 | 192.00 | 198.00 | 198.00 | 1,626,312 |
| 2024-08-06 | 197.50 | 202.50 | 186.00 | 190.50 | 190.50 | 2,578,953 |
| 2024-08-05 | 198.50 | 199.00 | 188.00 | 193.00 | 193.00 | 4,143,988 |
| 2024-08-02 | 206.00 | 212.50 | 203.50 | 203.50 | 203.50 | 2,381,544 |
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.