Hiwin Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 305.00 | 307.00 | 298.00 | 305.00 | 305.00 | 2,826,556 |
| 2026-10-16 | 313.00 | 318.50 | 310.50 | 311.00 | 311.00 | 1,458,074 |
| 2026-10-15 | 326.00 | 327.00 | 311.00 | 311.00 | 311.00 | 3,307,986 |
| 2026-10-14 | 328.50 | 334.50 | 328.50 | 333.00 | 333.00 | 881,325 |
| 2026-10-13 | 332.00 | 334.50 | 323.50 | 327.00 | 327.00 | 1,627,603 |
| 2026-10-12 | 330.50 | 339.50 | 327.50 | 338.00 | 338.00 | 1,489,106 |
| 2026-10-08 | 340.00 | 340.00 | 332.50 | 332.50 | 332.50 | 2,348,531 |
| 2026-10-07 | 350.00 | 356.50 | 341.50 | 342.50 | 342.50 | 3,532,336 |
| 2026-10-06 | 345.50 | 347.50 | 336.50 | 339.50 | 339.50 | 3,429,578 |
| 2026-10-05 | 336.00 | 357.00 | 335.50 | 345.50 | 345.50 | 4,697,390 |
| 2026-10-02 | 337.50 | 339.00 | 331.00 | 332.50 | 332.50 | 1,510,506 |
| 2026-10-01 | 336.00 | 337.50 | 332.50 | 335.00 | 335.00 | 1,269,519 |
| 2026-09-30 | 338.50 | 343.00 | 334.50 | 335.00 | 335.00 | 1,584,777 |
| 2026-09-29 | 326.00 | 338.50 | 325.50 | 335.50 | 335.50 | 2,115,633 |
| 2026-09-24 | 321.00 | 327.50 | 320.00 | 325.50 | 325.50 | 1,264,461 |
| 2026-09-23 | 335.00 | 335.00 | 323.00 | 323.50 | 323.50 | 1,546,548 |
| 2026-09-22 | 337.00 | 338.00 | 331.00 | 331.00 | 331.00 | 1,554,710 |
| 2026-09-21 | 339.00 | 339.00 | 332.50 | 334.00 | 334.00 | 1,253,096 |
| 2026-09-18 | 339.50 | 341.50 | 331.00 | 334.50 | 334.50 | 2,628,467 |
| 2026-09-17 | 334.00 | 339.00 | 332.00 | 336.00 | 336.00 | 2,463,947 |
| 2026-09-16 | 330.00 | 332.50 | 325.00 | 331.50 | 331.50 | 2,099,673 |
| 2026-09-15 | 318.00 | 334.50 | 313.50 | 329.00 | 329.00 | 5,201,705 |
| 2026-09-14 | 349.50 | 350.00 | 323.50 | 323.50 | 323.50 | 8,847,636 |
| 2026-09-11 | 354.50 | 378.00 | 346.00 | 359.00 | 359.00 | 8,643,928 |
| 2026-09-10 | 368.00 | 369.00 | 358.00 | 363.00 | 363.00 | 3,612,516 |
| 2026-09-09 | 352.00 | 381.50 | 352.00 | 370.50 | 370.50 | 8,267,028 |
| 2026-09-08 | 367.00 | 367.00 | 349.00 | 350.00 | 350.00 | 2,856,155 |
| 2026-09-07 | 371.00 | 377.50 | 362.50 | 364.50 | 364.50 | 3,782,546 |
| 2026-09-04 | 350.00 | 364.00 | 342.00 | 363.00 | 363.00 | 4,493,758 |
| 2026-09-03 | 353.00 | 364.50 | 343.00 | 344.50 | 344.50 | 3,278,406 |
| 2026-09-02 | 359.00 | 369.50 | 352.00 | 352.00 | 352.00 | 4,969,211 |
| 2026-09-01 | 349.00 | 366.00 | 346.50 | 359.00 | 359.00 | 3,065,849 |
| 2026-08-31 | 350.00 | 351.00 | 340.00 | 350.00 | 350.00 | 2,485,901 |
| 2026-08-28 | 362.50 | 365.50 | 346.00 | 354.00 | 354.00 | 3,465,158 |
| 2026-08-27 | 354.50 | 371.50 | 354.50 | 359.50 | 359.50 | 3,286,848 |
| 2026-08-26 | 345.00 | 354.00 | 342.00 | 353.00 | 353.00 | 2,039,295 |
| 2026-08-25 | 341.00 | 346.00 | 332.50 | 345.50 | 345.50 | 2,687,533 |
| 2026-08-24 | 350.00 | 360.50 | 342.50 | 343.50 | 343.50 | 2,797,163 |
| 2026-08-21 | 366.50 | 368.50 | 348.00 | 349.00 | 349.00 | 5,171,069 |
| 2026-08-20 | 376.00 | 392.00 | 364.00 | 366.50 | 366.50 | 11,620,874 |
| 2026-08-19 | 360.00 | 378.00 | 350.00 | 367.00 | 367.00 | 6,690,428 |
| 2026-08-18 | 383.00 | 385.00 | 366.00 | 368.00 | 368.00 | 3,966,842 |
| 2026-08-17 | 370.00 | 395.00 | 370.00 | 381.50 | 381.50 | 6,882,237 |
| 2026-08-14 | 387.00 | 388.50 | 367.50 | 373.50 | 373.50 | 4,746,111 |
| 2026-08-13 | 383.00 | 404.50 | 377.50 | 381.00 | 381.00 | 12,822,267 |
| 2026-08-12 | 367.00 | 374.00 | 363.50 | 369.00 | 369.00 | 3,327,681 |
| 2026-08-11 | 381.00 | 384.00 | 360.00 | 368.00 | 368.00 | 7,078,864 |
| 2026-08-10 | 381.00 | 389.00 | 365.00 | 387.00 | 387.00 | 8,873,209 |
| 2026-08-07 | 370.00 | 398.00 | 368.00 | 387.00 | 387.00 | 16,839,472 |
| 2026-08-06 | 360.00 | 383.50 | 357.00 | 362.00 | 362.00 | 12,365,230 |
| 2026-08-05 | 343.00 | 365.00 | 340.50 | 365.00 | 365.00 | 7,373,071 |
| 2026-08-04 | 333.00 | 350.00 | 327.50 | 332.00 | 332.00 | 5,449,778 |
| 2026-08-03 | 299.50 | 334.50 | 295.50 | 332.00 | 332.00 | 4,263,265 |
| 2026-07-31 | 303.50 | 310.50 | 302.50 | 304.50 | 304.50 | 2,007,801 |
| 2026-07-30 | 294.00 | 299.00 | 279.00 | 283.00 | 283.00 | 2,361,861 |
| 2026-07-29 | 306.00 | 314.50 | 281.00 | 290.50 | 290.50 | 3,827,787 |
| 2026-07-28 | 314.00 | 314.00 | 300.00 | 300.00 | 300.00 | 2,069,029 |
| 2026-07-27 | 316.00 | 324.50 | 306.50 | 323.00 | 323.00 | 1,366,264 |
| 2026-07-24 | 314.50 | 319.50 | 311.00 | 313.00 | 313.00 | 1,069,511 |
| 2026-07-23 | 324.50 | 327.00 | 313.00 | 319.50 | 319.50 | 1,779,377 |
Page 1 of 21 · 1,219 trading daysOlder →
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.