Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	67.100	67.900	67.100	67.600	38.192	62,731
2023-02-07	68.400	68.800	67.500	67.900	38.362	93,743
2023-02-06	69.000	69.500	69.000	69.000	38.983	24,699
2023-02-03	68.100	69.000	67.800	69.000	38.983	35,432
2023-02-02	67.900	68.900	67.500	68.400	38.644	55,301
2023-02-01	68.300	68.300	67.800	67.900	38.362	28,800
2023-01-31	66.500	68.500	66.500	68.300	38.588	167,919
2023-01-30	66.800	67.500	66.200	66.500	37.571	105,184
2023-01-17	65.400	66.100	65.400	66.000	37.288	59,958
2023-01-16	65.000	65.400	64.800	65.300	36.893	95,368
2023-01-13	64.800	65.000	64.500	65.000	36.723	35,423
2023-01-12	65.000	65.000	64.600	64.900	36.667	60,177
2023-01-11	65.000	65.000	64.600	65.000	36.723	45,075
2023-01-10	65.000	65.000	64.000	64.700	36.554	90,762
2023-01-09	65.600	65.600	64.200	64.900	36.667	56,569
2023-01-06	64.000	64.900	63.800	64.500	36.441	34,096
2023-01-05	64.900	66.000	63.800	64.200	36.271	98,262
2023-01-04	64.700	64.700	64.000	64.000	36.158	13,623
2023-01-03	62.800	63.700	62.800	63.700	35.989	36,796
2022-12-30	63.800	63.800	63.200	63.600	35.932	57,366
2022-12-29	63.300	63.900	61.500	63.500	35.876	136,237
2022-12-28	64.500	64.600	63.500	63.500	35.876	75,260
2022-12-27	64.200	64.600	64.200	64.400	36.384	31,879
2022-12-26	65.400	65.400	64.100	64.100	36.215	57,043
2022-12-23	64.600	65.500	64.600	65.500	37.006	203,129
2022-12-22	65.200	65.900	64.000	65.500	37.006	173,705
2022-12-21	64.500	65.000	63.700	64.900	36.667	111,743
2022-12-20	65.000	65.400	64.200	65.000	36.723	118,914
2022-12-19	65.600	65.700	65.000	65.500	37.006	81,791
2022-12-16	66.000	66.000	65.100	65.700	37.119	98,141
2022-12-15	66.400	66.600	65.500	66.000	37.288	77,852
2022-12-14	66.000	66.200	65.500	65.800	37.175	80,162
2022-12-13	65.000	66.200	64.500	65.600	37.062	119,225
2022-12-12	65.000	65.000	64.500	64.700	36.554	34,062
2022-12-09	65.000	65.000	64.400	64.900	36.667	83,367
2022-12-08	65.400	65.400	64.400	64.700	36.554	68,308
2022-12-07	64.600	65.800	64.500	64.700	36.554	133,513
2022-12-06	65.500	67.000	65.500	65.600	37.062	227,565
2022-12-05	65.000	66.100	65.000	66.000	37.288	145,908
2022-12-02	63.700	65.500	63.700	65.000	36.723	174,747
2022-12-01	63.100	64.400	63.100	64.200	36.271	241,201
2022-11-30	61.300	63.300	61.200	63.000	35.593	210,057
2022-11-29	60.900	61.800	60.300	61.100	34.520	532,481
2022-11-28	61.800	62.200	61.000	61.200	34.576	189,348
2022-11-25	62.300	62.500	61.800	61.800	34.915	237,649
2022-11-24	62.000	62.400	62.000	62.300	35.198	94,412
2022-11-23	61.600	62.700	61.600	62.400	35.254	90,025
2022-11-22	62.900	62.900	61.400	62.100	35.085	79,043
2022-11-21	62.100	62.400	61.900	62.000	35.028	37,097
2022-11-18	61.600	63.200	61.400	62.500	35.311	181,488
2022-11-17	61.100	61.700	60.400	61.600	34.802	305,723
2022-11-16	61.500	62.600	61.100	61.600	34.802	181,428
2022-11-15	62.500	62.500	61.000	62.000	35.028	335,056
2022-11-14	62.700	62.900	62.300	62.700	35.424	47,189
2022-11-11	62.500	63.000	62.300	62.600	35.367	160,762
2022-11-10	62.500	62.500	61.600	62.300	35.198	63,368
2022-11-09	62.600	62.800	62.000	62.800	35.480	223,667
2022-11-08	61.600	62.500	61.000	62.400	35.254	238,416
2022-11-07	60.300	62.100	60.300	62.100	35.085	293,327
2022-11-04	60.000	60.500	59.300	60.300	34.068	176,263

← NewerPage 16 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.