Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	67.000	67.000	65.800	66.200	37.401	128,401
2023-05-10	67.000	67.000	66.300	66.800	37.740	122,749
2023-05-09	67.500	67.500	66.300	67.000	37.853	126,097
2023-05-08	67.500	67.600	67.400	67.500	38.136	42,376
2023-05-05	67.200	67.500	67.100	67.500	38.136	84,491
2023-05-04	67.100	67.200	66.900	67.000	37.853	105,816
2023-05-03	67.400	67.500	67.200	67.300	38.023	34,077
2023-05-02	67.700	67.700	67.000	67.400	38.079	68,425
2023-04-28	67.300	68.000	67.300	67.700	38.249	92,777
2023-04-27	67.100	67.300	67.100	67.300	38.023	76,294
2023-04-26	67.000	67.500	66.700	67.500	38.136	79,562
2023-04-25	67.300	67.600	66.600	66.800	37.740	96,728
2023-04-24	67.600	67.600	67.200	67.200	37.966	66,075
2023-04-21	67.700	67.700	67.400	67.600	38.192	137,612
2023-04-20	68.200	68.200	67.800	68.000	38.418	51,906
2023-04-19	68.500	68.600	67.600	68.200	38.531	138,648
2023-04-18	68.000	68.600	67.900	68.600	38.757	140,787
2023-04-17	68.600	68.600	68.100	68.200	38.531	85,065
2023-04-14	68.600	68.800	68.400	68.800	38.870	73,867
2023-04-13	68.700	68.700	68.300	68.600	38.757	72,230
2023-04-12	69.000	69.000	68.700	68.700	38.814	49,973
2023-04-11	68.100	69.500	68.100	68.700	38.814	80,544
2023-04-10	68.400	68.500	68.100	68.100	38.475	69,617
2023-04-07	68.300	68.300	67.800	68.200	38.531	84,479
2023-04-06	68.400	68.600	68.400	68.600	38.757	27,401
2023-03-31	68.500	68.700	68.200	68.400	38.644	60,229
2023-03-30	68.200	68.700	68.200	68.500	38.701	56,520
2023-03-29	67.700	68.300	67.700	68.100	38.475	88,565
2023-03-28	67.600	67.800	67.500	67.700	38.249	47,982
2023-03-27	67.500	68.000	67.500	67.600	38.192	99,545
2023-03-24	67.500	67.800	67.300	67.400	38.079	50,836
2023-03-23	66.300	67.500	66.100	67.200	37.966	35,489
2023-03-22	66.600	67.400	66.500	66.900	37.797	108,601
2023-03-21	66.600	66.800	66.500	66.600	37.627	13,964
2023-03-20	67.000	67.000	66.300	66.600	37.627	51,811
2023-03-17	65.500	67.300	65.500	67.000	37.853	42,243
2023-03-16	66.400	66.400	64.700	65.200	36.836	145,818
2023-03-15	66.200	66.200	65.400	65.900	37.232	58,666
2023-03-14	66.100	66.200	65.500	65.800	37.175	99,453
2023-03-13	66.500	66.500	66.000	66.100	37.345	98,657
2023-03-10	67.800	67.800	66.600	66.700	37.684	135,775
2023-03-09	68.300	68.300	67.500	68.000	38.418	104,943
2023-03-08	68.700	68.700	68.200	68.600	38.757	42,369
2023-03-07	67.400	68.900	67.400	68.900	38.927	128,560
2023-03-06	67.800	67.900	67.000	67.400	38.079	106,469
2023-03-03	67.800	67.900	67.400	67.800	38.305	36,966
2023-03-02	67.400	67.500	66.500	67.500	38.136	46,715
2023-03-01	67.200	67.700	67.000	67.600	38.192	33,171
2023-02-24	67.500	67.700	66.800	67.700	38.249	106,938
2023-02-23	67.300	68.000	67.300	67.800	38.305	68,118
2023-02-22	67.600	67.600	66.800	67.000	37.853	99,453
2023-02-21	67.400	67.800	67.100	67.800	38.305	49,196
2023-02-20	67.100	67.400	66.800	67.400	38.079	56,167
2023-02-17	67.300	67.400	67.100	67.400	38.079	28,646
2023-02-16	67.200	67.600	66.900	67.400	38.079	49,061
2023-02-15	67.000	67.500	66.700	67.200	37.966	44,358
2023-02-14	67.100	67.100	66.700	66.900	37.797	66,125
2023-02-13	67.200	67.300	66.500	67.000	37.853	66,899
2023-02-10	67.800	67.800	67.000	67.600	38.192	46,331
2023-02-09	67.500	67.600	67.100	67.600	38.192	203,429

← NewerPage 15 of 21 · 1,221 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.