Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	65.000	66.300	65.000	66.100	40.170	80,697
2023-08-04	64.700	65.400	64.500	65.200	39.623	77,801
2023-08-02	66.100	66.100	65.000	65.200	39.623	44,237
2023-08-01	65.500	66.000	65.000	65.000	39.501	51,920
2023-07-31	64.600	66.100	64.600	65.900	40.048	182,830
2023-07-28	64.700	65.400	64.600	64.900	39.440	70,091
2023-07-27	64.300	65.000	64.100	65.000	39.501	47,843
2023-07-26	63.500	64.300	63.200	64.000	38.894	101,496
2023-07-25	65.100	65.100	63.000	63.500	38.590	184,530
2023-07-24	65.500	65.600	64.700	64.800	39.380	186,959
2023-07-21	66.000	66.000	65.600	65.700	39.927	55,244
2023-07-20	66.100	66.100	65.700	65.900	40.048	51,770
2023-07-19	66.400	66.800	66.000	66.100	40.170	120,713
2023-07-18	66.500	67.200	66.200	66.300	40.291	179,010
2023-07-17	70.600	71.400	70.600	71.100	40.170	322,027
2023-07-14	70.400	70.800	70.000	70.600	39.887	92,808
2023-07-13	70.800	70.800	70.000	70.400	39.774	151,359
2023-07-12	70.200	70.800	70.000	70.800	40.000	113,224
2023-07-11	71.100	71.100	69.900	70.900	40.057	118,955
2023-07-10	71.800	72.200	70.000	70.900	40.057	160,800
2023-07-07	71.600	72.200	71.500	71.800	40.565	91,554
2023-07-06	72.800	73.100	72.100	72.200	40.791	202,165
2023-07-05	71.000	72.000	70.900	71.600	40.452	120,157
2023-07-04	71.600	71.600	70.900	71.000	40.113	124,598
2023-07-03	71.800	72.000	71.400	71.700	40.509	76,761
2023-06-30	72.000	72.000	71.000	71.800	40.565	33,378
2023-06-29	71.200	71.700	70.900	71.000	40.113	102,327
2023-06-28	71.000	71.400	71.000	71.200	40.226	53,892
2023-06-27	72.600	72.600	69.100	71.000	40.113	134,072
2023-06-26	72.000	72.600	71.800	72.600	41.017	13,759
2023-06-21	71.800	72.900	71.500	72.900	41.187	90,153
2023-06-20	71.700	71.900	71.400	71.800	40.565	68,323
2023-06-19	72.300	72.300	71.600	71.900	40.622	111,502
2023-06-16	72.900	73.500	72.700	72.700	41.074	161,747
2023-06-15	71.900	72.700	71.900	72.600	41.017	117,788
2023-06-14	71.400	72.200	71.400	72.100	40.735	90,291
2023-06-13	72.700	72.700	71.500	71.500	40.396	173,634
2023-06-12	71.900	72.000	71.500	72.000	40.678	115,675
2023-06-09	71.900	71.900	71.500	71.900	40.622	201,481
2023-06-08	73.000	73.100	71.500	71.900	40.622	128,321
2023-06-07	69.800	73.400	69.800	72.700	41.074	472,390
2023-06-06	68.900	69.600	68.600	69.500	39.266	221,126
2023-06-05	67.000	68.900	67.000	68.300	38.588	136,598
2023-06-02	67.200	67.200	66.500	67.000	37.853	113,651
2023-06-01	66.900	67.200	66.900	67.200	37.966	31,334
2023-05-31	66.900	67.100	66.700	67.100	37.910	57,219
2023-05-30	66.800	67.100	66.400	66.700	37.684	31,607
2023-05-29	66.900	67.300	66.800	67.100	37.910	31,968
2023-05-26	67.600	67.800	67.100	67.300	38.023	83,700
2023-05-25	67.500	68.000	67.200	67.700	38.249	63,118
2023-05-24	67.000	67.500	66.800	67.500	38.136	62,676
2023-05-23	67.400	67.400	66.900	67.100	37.910	35,831
2023-05-22	67.100	67.400	67.000	67.200	37.966	73,568
2023-05-19	66.900	67.200	66.900	67.100	37.910	42,233
2023-05-18	66.800	67.200	66.800	66.900	37.797	72,517
2023-05-17	65.600	67.900	65.600	66.800	37.740	132,187
2023-05-16	66.900	66.900	65.400	65.900	37.232	59,964
2023-05-15	65.400	65.800	64.600	65.800	37.175	167,727
2023-05-12	66.000	66.000	65.500	65.800	37.175	88,581
2023-05-11	67.000	67.000	65.800	66.200	37.401	128,401

← NewerPage 14 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.