Hiyes International Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	97.000	97.000	95.900	96.000	58.340	111,756
2024-01-25	97.100	97.200	95.900	96.400	58.583	124,193
2024-01-24	94.700	99.000	93.600	97.100	59.009	683,990
2024-01-23	95.900	95.900	93.600	94.200	57.246	204,625
2024-01-22	96.600	96.600	94.400	95.300	57.915	170,532
2024-01-19	93.900	96.500	93.800	95.400	57.976	699,982
2024-01-18	91.600	94.600	91.100	94.100	57.186	367,170
2024-01-17	93.100	93.600	90.700	91.600	55.666	433,768
2024-01-16	94.800	95.500	93.400	93.700	56.943	292,689
2024-01-15	94.400	96.500	94.000	94.800	57.611	511,053
2024-01-12	94.500	94.500	93.500	93.700	56.943	187,274
2024-01-11	94.500	95.500	93.700	94.500	57.429	678,682
2024-01-10	92.500	93.700	91.500	93.500	56.821	363,662
2024-01-09	94.000	94.300	90.900	92.200	56.031	400,653
2024-01-08	98.000	98.000	91.200	92.500	56.213	1,731,260
2024-01-05	91.800	92.600	91.500	92.500	56.213	211,617
2024-01-04	91.800	91.900	91.000	91.400	55.545	170,464
2024-01-03	92.500	92.500	91.000	91.600	55.666	199,091
2024-01-02	93.200	93.400	91.300	92.500	56.213	257,104
2023-12-29	92.900	94.500	92.900	93.200	56.639	385,659
2023-12-28	92.800	93.400	92.300	93.100	56.578	262,819
2023-12-27	92.000	93.300	92.000	92.800	56.396	350,307
2023-12-26	91.800	92.400	90.600	92.400	56.153	219,806
2023-12-25	89.300	90.500	89.300	90.500	54.998	109,280
2023-12-22	88.900	90.300	88.900	89.300	54.269	147,149
2023-12-21	89.500	89.800	88.500	88.800	53.965	200,311
2023-12-20	90.200	90.200	88.800	89.800	54.573	168,243
2023-12-19	89.900	90.200	89.300	89.800	54.573	170,337
2023-12-18	91.700	93.200	90.600	91.000	55.302	205,866
2023-12-15	90.800	92.500	90.700	91.800	55.788	149,213
2023-12-14	90.900	91.000	90.200	90.800	55.180	98,622
2023-12-13	89.500	89.700	89.300	89.700	54.512	62,705
2023-12-12	89.800	90.300	88.300	89.900	54.633	249,600
2023-12-11	89.400	90.400	89.300	90.300	54.876	160,780
2023-12-08	91.500	91.600	88.500	88.800	53.965	288,505
2023-12-07	93.400	93.400	90.000	90.000	54.694	344,889
2023-12-06	93.600	94.300	92.000	93.400	56.760	298,818
2023-12-05	92.700	94.500	92.500	94.300	57.307	445,373
2023-12-04	90.000	93.000	90.000	92.500	56.213	425,630
2023-12-01	88.300	90.100	88.000	90.000	54.694	260,402
2023-11-30	88.900	89.400	88.300	88.300	53.661	70,902
2023-11-29	89.000	89.500	88.400	88.900	54.026	127,790
2023-11-28	88.100	89.500	88.100	89.000	54.086	159,677
2023-11-27	88.000	88.700	87.600	88.200	53.600	170,870
2023-11-24	86.200	87.500	86.000	87.300	53.053	144,945
2023-11-23	86.000	86.000	85.600	86.000	52.263	40,264
2023-11-22	85.900	85.900	85.500	85.900	52.202	62,937
2023-11-21	85.000	86.000	84.800	85.500	51.959	123,003
2023-11-20	85.400	85.600	84.900	85.100	51.716	46,627
2023-11-17	85.500	85.500	85.000	85.400	51.899	97,506
2023-11-16	85.700	86.200	84.400	85.300	51.838	293,250
2023-11-15	84.900	85.700	84.600	85.700	52.081	252,085
2023-11-14	84.400	84.400	83.100	83.400	50.683	152,722
2023-11-13	84.000	85.000	83.700	83.800	50.926	360,425
2023-11-10	84.900	85.500	84.600	84.700	51.473	143,188
2023-11-09	85.500	85.600	84.700	84.900	51.595	140,340
2023-11-08	85.200	85.800	85.000	85.500	51.959	101,112
2023-11-07	83.100	85.800	83.100	85.000	51.655	353,207
2023-11-06	82.300	83.900	82.300	83.100	50.501	253,288
2023-11-03	82.900	82.900	82.100	82.300	50.015	156,948

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.