Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	58.900	60.000	58.300	60.000	33.899	231,893
2022-11-02	59.500	59.500	58.000	59.000	33.334	75,019
2022-11-01	57.800	58.600	57.700	58.400	32.995	115,274
2022-10-31	61.000	61.000	57.800	57.800	32.656	268,959
2022-10-28	61.200	61.200	59.100	59.400	33.560	131,217
2022-10-27	62.200	63.000	61.200	61.500	34.746	186,672
2022-10-26	60.800	61.400	59.300	61.200	34.576	96,736
2022-10-25	61.900	64.100	60.600	60.800	34.351	358,591
2022-10-24	60.000	61.300	59.300	60.100	33.955	198,906
2022-10-21	58.000	60.000	57.200	58.500	33.051	400,619
2022-10-20	62.800	62.800	57.100	57.100	32.260	1,127,695
2022-10-19	65.800	65.800	62.900	63.400	35.819	147,316
2022-10-18	63.800	64.500	63.300	64.000	36.158	104,902
2022-10-17	65.100	65.100	62.800	63.800	36.045	103,270
2022-10-14	66.300	67.200	65.200	65.900	37.232	191,435
2022-10-13	68.500	68.500	66.000	66.000	37.288	81,127
2022-10-12	68.400	68.800	67.600	68.400	38.644	42,397
2022-10-11	71.100	71.100	66.500	68.400	38.644	61,677
2022-10-07	69.200	69.600	68.800	69.500	39.266	52,272
2022-10-06	71.900	71.900	69.300	69.800	39.435	41,771
2022-10-05	70.000	70.000	69.200	69.300	39.153	37,010
2022-10-04	69.100	69.600	68.600	69.500	39.266	57,238
2022-10-03	67.800	68.600	67.800	68.600	38.757	23,180
2022-09-30	65.600	67.800	65.600	67.800	38.305	42,613
2022-09-29	67.200	68.300	67.200	67.900	38.362	64,712
2022-09-28	71.000	71.000	67.000	67.200	37.966	185,447
2022-09-27	71.000	71.600	71.000	71.400	40.339	35,462
2022-09-26	73.000	73.000	71.000	71.100	40.170	107,652
2022-09-23	73.000	73.900	73.000	73.800	41.695	84,851
2022-09-22	72.000	73.100	71.400	73.100	41.300	68,254
2022-09-21	72.900	73.000	72.100	72.800	41.130	64,547
2022-09-20	72.800	73.500	72.400	72.900	41.187	77,844
2022-09-19	74.200	74.300	72.300	72.700	41.074	125,343
2022-09-16	73.500	74.400	73.500	74.300	41.978	51,361
2022-09-15	74.600	74.700	74.100	74.100	41.865	71,798
2022-09-14	75.100	75.100	74.000	74.500	42.091	123,976
2022-09-13	73.700	75.500	73.500	75.100	42.430	137,005
2022-09-12	73.500	73.700	73.200	73.400	41.469	75,667
2022-09-08	72.100	73.000	72.100	72.900	41.187	94,412
2022-09-07	72.100	72.100	71.700	72.000	40.678	93,731
2022-09-06	71.800	72.500	71.500	72.200	40.791	171,674
2022-09-05	72.300	72.400	70.700	71.000	40.113	219,911
2022-09-02	72.400	72.600	71.900	72.100	40.735	127,245
2022-09-01	73.000	73.000	71.900	72.300	40.848	249,461
2022-08-31	73.400	73.600	73.000	73.100	41.300	129,977
2022-08-30	73.100	73.500	73.100	73.500	41.526	76,309
2022-08-29	73.000	73.300	73.000	73.100	41.300	91,522
2022-08-26	73.500	73.800	73.000	73.800	41.695	147,136
2022-08-25	73.600	73.600	73.000	73.300	41.413	72,069
2022-08-24	74.100	74.200	73.000	73.100	41.300	246,622
2022-08-23	74.000	74.200	73.900	74.000	41.808	155,717
2022-08-22	74.800	74.900	74.500	74.700	42.204	103,540
2022-08-19	75.400	75.600	75.200	75.300	42.543	95,401
2022-08-18	75.000	75.300	74.900	75.300	42.543	85,829
2022-08-17	75.900	76.000	75.200	75.400	42.599	116,380
2022-08-16	76.600	76.600	76.000	76.000	42.938	129,425
2022-08-15	76.300	77.000	76.300	76.500	43.221	99,589
2022-08-12	76.000	76.500	75.800	76.100	42.995	196,580
2022-08-11	77.300	77.400	76.800	76.900	43.447	87,559
2022-08-10	76.200	77.000	76.000	76.800	43.390	98,785

← NewerPage 17 of 21 · 1,216 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.