Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	81.500	82.600	81.500	82.200	49.954	282,866
2023-11-01	81.200	81.600	80.500	81.100	49.285	86,111
2023-10-31	80.900	81.300	79.700	80.000	48.617	76,768
2023-10-30	80.500	81.400	80.500	80.900	49.164	46,335
2023-10-27	81.600	81.600	80.600	80.900	49.164	45,620
2023-10-26	80.500	81.900	80.500	81.600	49.589	64,066
2023-10-25	80.300	82.900	80.300	81.500	49.529	368,522
2023-10-24	80.300	81.000	80.300	80.900	49.164	58,793
2023-10-23	80.400	81.500	80.300	81.100	49.285	86,374
2023-10-20	80.100	81.400	79.500	80.700	49.042	123,319
2023-10-19	80.000	80.200	79.300	80.100	48.678	73,957
2023-10-18	79.400	80.400	78.900	80.000	48.617	122,707
2023-10-17	80.000	80.500	79.400	79.400	48.252	140,402
2023-10-16	81.000	81.000	79.500	79.700	48.435	100,250
2023-10-13	81.500	82.400	80.600	81.000	49.225	250,208
2023-10-12	78.900	81.900	78.900	81.900	49.772	809,425
2023-10-11	77.100	78.200	76.500	77.800	47.280	267,203
2023-10-06	75.600	79.000	74.900	76.400	46.429	751,281
2023-10-05	74.000	76.000	74.000	74.500	45.275	53,251
2023-10-04	75.200	75.200	73.900	74.000	44.971	66,791
2023-10-03	74.900	75.300	74.900	75.200	45.700	65,103
2023-10-02	73.900	74.900	73.900	74.900	45.518	64,184
2023-09-28	73.500	73.900	73.400	73.900	44.910	42,642
2023-09-27	73.200	73.600	73.200	73.400	44.606	28,616
2023-09-26	74.600	74.600	72.500	73.200	44.484	19,223
2023-09-25	73.000	73.500	72.700	73.500	44.667	35,587
2023-09-22	73.100	73.900	72.700	73.000	44.363	123,984
2023-09-21	74.000	74.000	73.200	73.500	44.667	46,373
2023-09-20	73.100	74.300	73.100	74.300	45.153	39,789
2023-09-19	73.300	73.500	73.100	73.500	44.667	30,322
2023-09-18	73.300	74.000	73.000	73.700	44.788	40,803
2023-09-15	75.000	75.000	73.900	74.200	45.092	84,330
2023-09-14	75.100	75.100	74.100	74.900	45.518	50,544
2023-09-13	75.500	75.500	74.500	74.500	45.275	54,806
2023-09-12	75.700	75.700	74.400	75.100	45.639	178,687
2023-09-11	73.900	75.200	73.900	74.700	45.396	158,273
2023-09-08	74.300	74.400	73.000	73.900	44.910	136,783
2023-09-07	75.000	75.700	73.800	75.000	45.578	177,652
2023-09-06	72.300	76.500	71.900	75.800	46.065	507,230
2023-09-05	72.500	72.700	71.000	71.500	43.451	161,452
2023-09-04	69.900	73.000	69.900	72.700	44.181	431,223
2023-09-01	69.600	69.800	69.600	69.800	42.418	51,954
2023-08-31	69.500	69.800	69.400	69.600	42.297	9,693
2023-08-30	69.300	69.900	69.300	69.900	42.479	69,685
2023-08-29	68.500	69.300	68.500	69.300	42.114	50,544
2023-08-28	68.500	68.700	68.300	68.700	41.750	27,258
2023-08-25	67.600	69.000	67.600	69.000	41.932	46,428
2023-08-24	67.900	68.000	67.400	68.000	41.324	57,530
2023-08-23	68.000	68.000	67.600	67.900	41.264	33,051
2023-08-22	67.600	68.000	67.300	68.000	41.324	90,074
2023-08-21	68.700	68.700	67.400	67.800	41.203	129,849
2023-08-18	69.200	69.300	68.600	68.600	41.689	208,928
2023-08-17	69.900	69.900	69.000	69.200	42.054	181,364
2023-08-16	70.100	70.100	68.900	69.400	42.175	147,787
2023-08-15	68.700	70.400	68.100	70.100	42.601	494,331
2023-08-14	66.800	68.000	66.600	67.200	40.838	288,478
2023-08-11	65.600	66.000	65.300	65.800	39.987	51,906
2023-08-10	65.900	66.000	65.500	65.700	39.927	35,428
2023-08-09	66.100	66.300	66.000	66.100	40.170	34,248
2023-08-08	66.100	66.200	65.700	66.000	40.109	83,260

← NewerPage 13 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.