Hiyes International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 305.00 | 322.00 | 300.00 | 312.50 | 252.56 | 5,878,391 |
| 2024-07-31 | 313.50 | 335.00 | 295.50 | 297.00 | 240.04 | 6,495,443 |
| 2024-07-30 | 289.00 | 307.00 | 279.00 | 307.00 | 248.12 | 6,880,690 |
| 2024-07-29 | 374.50 | 390.50 | 352.00 | 369.50 | 224.55 | 7,355,821 |
| 2024-07-26 | 366.00 | 390.00 | 356.00 | 358.00 | 217.56 | 9,489,911 |
| 2024-07-23 | 339.00 | 364.50 | 330.00 | 364.50 | 221.51 | 7,099,404 |
| 2024-07-22 | 331.50 | 344.50 | 325.00 | 331.50 | 201.46 | 5,096,960 |
| 2024-07-19 | 324.00 | 347.00 | 320.00 | 333.50 | 202.67 | 6,741,555 |
| 2024-07-18 | 305.50 | 334.50 | 297.00 | 328.50 | 199.63 | 10,339,916 |
| 2024-07-17 | 340.00 | 340.00 | 299.00 | 304.50 | 185.05 | 9,780,557 |
| 2024-07-16 | 292.00 | 309.50 | 288.50 | 309.50 | 188.09 | 3,712,987 |
| 2024-07-15 | 268.00 | 281.50 | 259.50 | 281.50 | 171.07 | 2,800,221 |
| 2024-07-12 | 260.50 | 267.00 | 254.00 | 256.00 | 155.57 | 1,522,271 |
| 2024-07-11 | 265.00 | 268.50 | 259.00 | 264.00 | 160.44 | 1,617,262 |
| 2024-07-10 | 246.00 | 264.00 | 245.50 | 262.50 | 159.52 | 3,769,017 |
| 2024-07-09 | 247.50 | 250.00 | 241.50 | 241.50 | 146.76 | 1,132,132 |
| 2024-07-08 | 250.00 | 258.00 | 248.00 | 248.00 | 150.71 | 1,853,138 |
| 2024-07-05 | 257.00 | 267.50 | 248.00 | 250.00 | 151.93 | 3,384,858 |
| 2024-07-04 | 248.00 | 258.50 | 245.00 | 254.50 | 154.66 | 2,326,336 |
| 2024-07-03 | 245.00 | 248.50 | 240.00 | 245.00 | 148.89 | 1,590,183 |
| 2024-07-02 | 244.50 | 248.00 | 239.50 | 243.00 | 147.67 | 1,847,594 |
| 2024-07-01 | 232.50 | 248.00 | 232.50 | 243.00 | 147.67 | 3,306,876 |
| 2024-06-28 | 229.00 | 238.00 | 229.00 | 231.50 | 140.69 | 1,168,943 |
| 2024-06-27 | 234.50 | 234.50 | 225.50 | 230.00 | 139.77 | 2,300,155 |
| 2024-06-26 | 233.50 | 235.50 | 230.00 | 234.50 | 142.51 | 1,374,395 |
| 2024-06-25 | 235.50 | 238.50 | 233.00 | 233.50 | 141.90 | 965,064 |
| 2024-06-24 | 236.00 | 242.50 | 234.50 | 235.00 | 142.81 | 1,385,980 |
| 2024-06-21 | 243.00 | 245.50 | 232.00 | 235.00 | 142.81 | 2,627,474 |
| 2024-06-20 | 247.00 | 249.50 | 233.00 | 240.00 | 145.85 | 4,366,986 |
| 2024-06-19 | 247.00 | 254.00 | 242.00 | 248.50 | 151.02 | 5,081,832 |
| 2024-06-18 | 225.00 | 244.50 | 225.00 | 239.50 | 145.55 | 4,451,162 |
| 2024-06-17 | 235.50 | 238.00 | 223.00 | 223.50 | 135.82 | 2,485,296 |
| 2024-06-14 | 230.50 | 245.00 | 230.50 | 234.50 | 142.51 | 2,598,396 |
| 2024-06-13 | 228.50 | 236.00 | 225.00 | 232.00 | 140.99 | 1,667,894 |
| 2024-06-12 | 229.50 | 231.50 | 222.50 | 229.00 | 139.17 | 1,527,670 |
| 2024-06-11 | 231.50 | 233.50 | 223.50 | 228.50 | 138.86 | 2,090,815 |
| 2024-06-07 | 235.50 | 244.00 | 228.50 | 231.50 | 140.69 | 3,150,020 |
| 2024-06-06 | 244.00 | 247.50 | 230.00 | 235.00 | 142.81 | 3,628,694 |
| 2024-06-05 | 250.00 | 262.00 | 240.00 | 243.50 | 147.98 | 7,098,147 |
| 2024-06-04 | 237.00 | 245.00 | 229.50 | 243.50 | 147.98 | 3,600,569 |
| 2024-06-03 | 244.50 | 249.50 | 225.00 | 234.50 | 142.51 | 5,722,104 |
| 2024-05-31 | 224.00 | 246.00 | 221.00 | 242.50 | 147.37 | 13,310,304 |
| 2024-05-30 | 205.00 | 224.00 | 204.50 | 224.00 | 136.13 | 5,344,090 |
| 2024-05-29 | 196.50 | 206.00 | 194.50 | 204.00 | 123.97 | 1,577,929 |
| 2024-05-28 | 196.50 | 201.00 | 196.50 | 196.50 | 119.42 | 669,693 |
| 2024-05-27 | 196.50 | 201.00 | 194.00 | 198.00 | 120.33 | 888,673 |
| 2024-05-24 | 196.00 | 197.00 | 190.50 | 195.50 | 118.81 | 1,937,287 |
| 2024-05-23 | 205.50 | 205.50 | 194.50 | 199.00 | 120.93 | 2,250,159 |
| 2024-05-22 | 201.50 | 207.50 | 200.50 | 205.50 | 124.88 | 1,831,362 |
| 2024-05-21 | 205.50 | 209.00 | 201.50 | 203.50 | 123.67 | 1,842,688 |
| 2024-05-20 | 215.00 | 218.50 | 202.00 | 205.50 | 124.88 | 3,329,537 |
| 2024-05-17 | 209.00 | 218.50 | 206.50 | 211.00 | 128.23 | 5,001,720 |
| 2024-05-16 | 193.00 | 211.00 | 193.00 | 210.50 | 127.92 | 7,144,714 |
| 2024-05-15 | 201.00 | 205.00 | 190.00 | 192.00 | 116.68 | 4,532,692 |
| 2024-05-14 | 225.00 | 228.00 | 199.00 | 200.00 | 121.54 | 8,908,288 |
| 2024-05-13 | 205.00 | 221.00 | 205.00 | 221.00 | 134.30 | 4,467,867 |
| 2024-05-10 | 201.00 | 206.50 | 200.50 | 201.00 | 122.15 | 1,751,054 |
| 2024-05-09 | 199.00 | 210.00 | 197.00 | 200.50 | 121.85 | 2,413,363 |
| 2024-05-08 | 198.00 | 199.50 | 192.00 | 197.00 | 119.72 | 1,261,943 |
| 2024-05-07 | 208.50 | 208.50 | 186.50 | 199.00 | 120.93 | 4,956,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 5.2500 TWD |
| 2025-07-15 | 9.0000 TWD |
| 2024-07-30 | 9.0068 TWD |
| 2023-07-18 | 5.0000 TWD |
| 2022-08-02 | 7.7000 TWD |
| 2021-07-30 | 7.7000 TWD |
| 2020-07-13 | 4.3298 TWD |
| 2019-07-30 | 3.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.