Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	92.900	93.000	92.000	92.000	43.406	159,002
2022-05-13	92.000	93.000	92.000	92.000	43.406	188,249
2022-05-12	92.300	93.200	91.900	92.000	43.406	244,445
2022-05-11	93.700	94.700	93.700	94.200	44.444	66,118
2022-05-10	93.000	94.200	91.600	94.100	44.397	146,146
2022-05-09	95.600	95.900	94.000	94.000	44.350	416,807
2022-05-06	96.200	96.800	96.000	96.600	45.577	115,093
2022-05-05	97.600	97.800	97.600	97.600	46.048	72,129
2022-05-04	97.000	97.400	96.600	97.200	45.860	121,687
2022-05-03	96.700	96.800	96.200	96.200	45.388	118,399
2022-04-29	96.500	97.700	96.500	96.700	45.624	89,002
2022-04-28	95.800	96.500	95.800	96.400	45.482	138,321
2022-04-27	97.100	97.100	95.400	95.700	45.152	325,896
2022-04-26	97.800	98.600	97.800	98.200	46.332	109,704
2022-04-25	99.000	99.000	97.500	97.700	46.096	414,070
2022-04-22	99.500	100.00	99.500	99.600	46.992	191,972
2022-04-21	100.00	100.50	99.700	99.800	47.086	214,421
2022-04-20	99.900	100.00	99.000	99.900	47.134	264,939
2022-04-19	101.50	101.50	99.900	100.00	47.181	114,119
2022-04-18	100.00	101.00	99.600	100.50	47.417	152,888
2022-04-15	102.00	102.00	100.50	100.50	47.417	99,067
2022-04-14	101.50	102.50	101.50	102.00	48.124	214,541
2022-04-13	99.000	101.50	99.000	101.50	47.889	338,835
2022-04-12	99.900	99.900	98.200	98.800	46.615	235,581
2022-04-11	100.00	100.50	98.700	98.700	46.567	427,660
2022-04-08	99.900	101.50	99.800	100.00	47.181	220,628
2022-04-07	100.00	101.00	99.700	100.00	47.181	439,936
2022-04-06	99.500	100.50	99.500	100.00	47.181	251,017
2022-04-01	101.00	101.00	99.800	100.00	47.181	559,364
2022-03-31	101.50	101.50	100.50	101.00	47.653	168,204
2022-03-30	103.00	103.00	101.50	101.50	47.889	251,946
2022-03-29	103.00	103.50	101.50	102.00	48.124	345,485
2022-03-28	102.00	103.50	98.800	102.00	48.124	1,965,151
2022-03-25	110.00	111.50	109.00	109.00	51.427	625,377
2022-03-24	107.50	110.50	107.50	110.00	51.899	825,886
2022-03-23	106.50	108.50	106.50	108.00	50.955	487,785
2022-03-22	107.00	108.00	105.50	105.50	49.776	592,955
2022-03-21	103.50	108.00	103.50	106.50	50.248	973,356
2022-03-18	102.00	103.50	102.00	102.50	48.360	192,549
2022-03-17	99.700	104.00	99.700	103.50	48.832	682,624
2022-03-16	99.800	100.00	98.500	98.500	46.473	229,858
2022-03-15	100.00	100.00	99.000	99.200	46.803	253,280
2022-03-14	101.50	101.50	100.00	100.50	47.417	202,621
2022-03-11	100.00	101.00	100.00	100.50	47.417	134,930
2022-03-10	100.50	101.50	100.00	101.00	47.653	317,581
2022-03-09	98.400	100.50	98.400	99.000	46.709	285,185
2022-03-08	99.000	99.700	97.500	97.900	46.190	374,802
2022-03-07	101.50	101.50	98.500	98.900	46.662	837,034
2022-03-04	104.00	104.00	102.00	102.50	48.360	268,285
2022-03-03	103.00	105.00	103.00	104.00	49.068	182,238
2022-03-02	103.50	103.50	102.50	102.50	48.360	151,506
2022-03-01	104.00	105.00	103.50	103.50	48.832	206,776
2022-02-25	101.50	103.50	101.50	103.50	48.832	175,505
2022-02-24	104.00	104.00	101.00	101.00	47.653	521,805
2022-02-23	103.50	104.50	103.50	104.00	49.068	127,512
2022-02-22	104.00	105.00	102.00	103.50	48.832	408,071
2022-02-21	104.50	105.00	103.00	104.00	49.068	178,649
2022-02-18	103.00	105.00	103.00	105.00	49.540	108,054
2022-02-17	103.50	104.50	103.50	104.00	49.068	154,619
2022-02-16	104.00	105.00	104.00	104.50	49.304	159,233

← NewerPage 19 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.