Hiyes International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 201.00 | 213.00 | 197.50 | 207.00 | 125.80 | 4,213,293 |
| 2024-05-03 | 196.50 | 198.00 | 193.00 | 196.00 | 119.11 | 1,129,399 |
| 2024-05-02 | 194.50 | 201.00 | 193.50 | 196.00 | 119.11 | 1,536,532 |
| 2024-04-30 | 197.00 | 197.00 | 189.00 | 195.00 | 118.50 | 1,678,858 |
| 2024-04-29 | 204.50 | 206.50 | 196.00 | 196.00 | 119.11 | 2,428,040 |
| 2024-04-26 | 194.50 | 204.50 | 187.00 | 199.50 | 121.24 | 3,033,861 |
| 2024-04-25 | 185.00 | 199.00 | 184.00 | 194.00 | 117.90 | 3,084,832 |
| 2024-04-24 | 190.50 | 190.50 | 182.00 | 184.50 | 112.12 | 1,715,605 |
| 2024-04-23 | 183.00 | 188.50 | 175.50 | 185.00 | 112.43 | 2,574,879 |
| 2024-04-22 | 193.00 | 199.50 | 174.00 | 176.00 | 106.96 | 5,542,847 |
| 2024-04-19 | 199.50 | 208.00 | 186.50 | 188.00 | 114.25 | 5,911,962 |
| 2024-04-18 | 180.50 | 198.50 | 178.50 | 198.50 | 120.63 | 4,703,449 |
| 2024-04-17 | 171.00 | 188.00 | 171.00 | 180.50 | 109.69 | 4,196,236 |
| 2024-04-16 | 170.00 | 173.00 | 160.00 | 171.00 | 103.92 | 2,703,765 |
| 2024-04-15 | 163.00 | 173.50 | 161.50 | 170.00 | 103.31 | 2,664,850 |
| 2024-04-12 | 156.00 | 166.00 | 154.50 | 163.50 | 99.361 | 2,040,917 |
| 2024-04-11 | 153.50 | 156.00 | 150.00 | 156.00 | 94.803 | 1,062,424 |
| 2024-04-10 | 147.50 | 157.00 | 147.00 | 153.50 | 93.284 | 1,625,760 |
| 2024-04-09 | 146.00 | 148.00 | 136.00 | 147.00 | 89.334 | 1,821,420 |
| 2024-04-08 | 144.00 | 151.50 | 142.00 | 146.50 | 89.030 | 2,186,953 |
| 2024-04-03 | 137.50 | 141.50 | 135.00 | 140.00 | 85.080 | 1,174,457 |
| 2024-04-02 | 134.00 | 136.50 | 133.00 | 136.00 | 82.649 | 865,533 |
| 2024-04-01 | 128.50 | 133.00 | 128.50 | 133.00 | 80.826 | 773,885 |
| 2024-03-29 | 130.00 | 130.00 | 127.00 | 128.50 | 78.091 | 502,715 |
| 2024-03-28 | 131.50 | 131.50 | 129.00 | 130.50 | 79.306 | 237,517 |
| 2024-03-27 | 130.50 | 131.00 | 129.00 | 130.00 | 79.002 | 305,332 |
| 2024-03-26 | 133.00 | 135.50 | 127.50 | 129.00 | 78.395 | 1,145,771 |
| 2024-03-25 | 133.50 | 133.50 | 132.00 | 132.50 | 80.522 | 455,419 |
| 2024-03-22 | 132.00 | 134.50 | 130.00 | 132.50 | 80.522 | 775,303 |
| 2024-03-21 | 132.00 | 135.00 | 130.50 | 133.00 | 80.826 | 1,058,602 |
| 2024-03-20 | 132.00 | 133.50 | 129.50 | 131.50 | 79.914 | 975,134 |
| 2024-03-19 | 134.50 | 139.00 | 127.00 | 133.00 | 80.826 | 5,416,315 |
| 2024-03-18 | 125.00 | 127.00 | 121.00 | 127.00 | 77.179 | 2,408,792 |
| 2024-03-15 | 118.00 | 119.00 | 115.50 | 115.50 | 70.191 | 464,506 |
| 2024-03-14 | 118.50 | 119.00 | 114.00 | 118.50 | 72.014 | 440,636 |
| 2024-03-13 | 117.00 | 118.50 | 115.00 | 118.50 | 72.014 | 715,297 |
| 2024-03-12 | 115.00 | 116.50 | 113.50 | 116.00 | 70.495 | 846,474 |
| 2024-03-11 | 108.00 | 114.00 | 108.00 | 113.00 | 68.671 | 833,173 |
| 2024-03-08 | 111.50 | 111.50 | 106.50 | 107.00 | 65.025 | 635,860 |
| 2024-03-07 | 112.50 | 112.50 | 109.00 | 111.50 | 67.760 | 370,076 |
| 2024-03-06 | 108.50 | 112.50 | 107.50 | 111.50 | 67.760 | 550,522 |
| 2024-03-05 | 108.00 | 108.50 | 103.00 | 107.00 | 65.025 | 827,193 |
| 2024-03-04 | 106.50 | 110.00 | 106.00 | 108.00 | 65.633 | 802,957 |
| 2024-03-01 | 103.00 | 106.50 | 103.00 | 104.50 | 63.506 | 412,199 |
| 2024-02-29 | 103.50 | 104.00 | 102.50 | 103.00 | 62.594 | 265,947 |
| 2024-02-27 | 104.00 | 105.00 | 103.00 | 103.50 | 62.898 | 408,746 |
| 2024-02-26 | 102.50 | 104.00 | 101.00 | 102.50 | 62.290 | 305,697 |
| 2024-02-23 | 103.00 | 104.50 | 102.50 | 103.00 | 62.594 | 324,802 |
| 2024-02-22 | 103.00 | 104.00 | 101.00 | 103.00 | 62.594 | 306,856 |
| 2024-02-21 | 101.50 | 103.50 | 100.00 | 102.50 | 62.290 | 660,922 |
| 2024-02-20 | 104.00 | 104.00 | 100.00 | 101.00 | 61.379 | 343,807 |
| 2024-02-19 | 101.00 | 105.00 | 101.00 | 102.50 | 62.290 | 622,942 |
| 2024-02-16 | 100.00 | 102.50 | 99.100 | 101.00 | 61.379 | 704,040 |
| 2024-02-15 | 96.400 | 99.600 | 96.400 | 99.300 | 60.346 | 883,548 |
| 2024-02-05 | 95.500 | 95.800 | 94.900 | 95.600 | 58.097 | 220,840 |
| 2024-02-02 | 95.100 | 96.200 | 94.300 | 95.200 | 57.854 | 155,583 |
| 2024-02-01 | 94.500 | 96.400 | 94.500 | 95.100 | 57.793 | 298,632 |
| 2024-01-31 | 95.000 | 95.000 | 94.000 | 94.300 | 57.307 | 123,839 |
| 2024-01-30 | 96.000 | 96.000 | 94.600 | 95.000 | 57.733 | 133,648 |
| 2024-01-29 | 95.800 | 95.900 | 95.500 | 95.600 | 58.097 | 84,633 |
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.