Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	76.000	76.500	75.900	76.500	43.221	87,939
2022-08-08	76.200	76.200	75.400	75.700	42.769	91,432
2022-08-05	77.000	77.000	75.700	76.200	43.051	109,002
2022-08-04	78.200	78.200	74.600	74.900	42.317	391,008
2022-08-03	79.900	79.900	78.000	78.100	44.125	218,804
2022-08-02	80.000	80.300	79.600	79.800	45.085	478,358
2022-08-01	92.500	96.000	92.500	94.600	44.633	610,489
2022-07-29	91.900	92.500	91.900	92.300	43.548	194,822
2022-07-28	92.100	92.100	91.600	91.800	43.312	196,782
2022-07-27	92.500	92.500	91.500	91.900	43.359	137,872
2022-07-26	92.000	92.800	91.700	91.700	43.265	121,387
2022-07-25	91.600	92.400	91.600	92.300	43.548	188,899
2022-07-22	92.100	92.200	91.500	91.900	43.359	91,415
2022-07-21	91.600	92.000	91.100	92.000	43.406	91,715
2022-07-20	92.000	92.800	90.900	91.500	43.170	94,515
2022-07-19	91.400	93.100	91.000	91.700	43.265	169,642
2022-07-18	88.800	91.500	88.800	91.400	43.123	176,985
2022-07-15	88.400	88.400	87.800	88.300	41.661	80,925
2022-07-14	88.000	88.600	88.000	88.600	41.802	20,980
2022-07-13	88.200	88.400	87.400	88.400	41.708	110,924
2022-07-12	87.200	87.200	85.600	86.900	41.000	166,357
2022-07-11	88.200	88.400	87.500	87.500	41.283	62,342
2022-07-08	89.200	89.200	87.900	88.200	41.613	91,415
2022-07-07	89.100	89.100	87.500	88.800	41.897	143,866
2022-07-06	87.900	88.900	86.900	88.800	41.897	191,972
2022-07-05	88.100	91.800	87.600	89.100	42.038	94,712
2022-07-04	89.000	89.300	86.900	87.100	41.094	188,830
2022-07-01	89.100	89.800	88.200	88.200	41.613	292,462
2022-06-30	92.000	92.000	88.900	90.100	42.510	278,783
2022-06-29	92.900	93.200	91.900	92.000	43.406	117,087
2022-06-28	93.400	93.700	92.900	93.700	44.208	53,951
2022-06-27	94.800	95.600	94.100	94.300	44.491	98,908
2022-06-24	92.200	94.900	92.200	94.500	44.586	196,467
2022-06-23	91.100	92.800	91.100	92.100	43.454	206,850
2022-06-22	93.000	93.000	90.900	91.100	42.982	196,422
2022-06-21	91.000	93.400	91.000	93.400	44.067	172,340
2022-06-20	93.800	93.800	90.300	91.500	43.170	328,255
2022-06-17	94.800	94.800	92.700	93.800	44.256	280,543
2022-06-16	96.700	96.700	95.000	96.000	45.294	120,038
2022-06-15	95.800	96.600	95.300	96.600	45.577	79,664
2022-06-14	95.200	95.800	94.800	95.600	45.105	91,891
2022-06-13	96.000	96.500	95.500	96.200	45.388	119,924
2022-06-10	95.600	97.500	95.600	97.300	45.907	80,954
2022-06-09	95.900	96.900	95.900	96.800	45.671	58,595
2022-06-08	96.900	96.900	96.000	96.400	45.482	124,651
2022-06-07	96.300	96.900	96.100	96.500	45.530	70,434
2022-06-06	96.100	96.900	95.900	96.900	45.718	53,223
2022-06-02	96.900	96.900	96.300	96.800	45.671	70,716
2022-06-01	97.200	97.400	96.600	96.800	45.671	153,252
2022-05-31	96.000	97.000	95.700	97.000	45.765	100,432
2022-05-30	95.400	95.800	94.900	95.800	45.199	105,127
2022-05-27	94.800	95.100	94.300	94.800	44.727	60,485
2022-05-26	94.900	97.800	94.200	94.500	44.586	61,592
2022-05-25	94.800	95.300	94.300	94.400	44.539	76,574
2022-05-24	94.300	95.200	94.300	94.300	44.491	54,699
2022-05-23	95.200	95.500	94.700	94.700	44.680	44,958
2022-05-20	93.800	95.500	93.800	94.800	44.727	73,457
2022-05-19	96.400	96.400	94.300	94.600	44.633	103,554
2022-05-18	93.700	96.900	93.700	96.600	45.577	169,627
2022-05-17	92.200	94.000	92.200	93.700	44.208	70,749

← NewerPage 18 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.