Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	79.100	79.700	78.500	78.800	69.752	334,132
2026-07-21	78.200	79.800	78.000	78.900	69.841	588,105
2026-07-20	78.700	78.900	76.500	77.500	68.601	708,134
2026-07-17	79.900	79.900	77.200	78.000	69.044	1,060,176
2026-07-16	77.000	82.300	76.400	79.900	70.726	1,919,194
2026-07-15	76.600	77.000	76.100	76.200	67.450	351,855
2026-07-14	77.500	78.400	75.000	76.000	67.274	755,197
2026-07-13	76.000	78.300	74.500	76.900	68.070	614,589
2026-07-10	75.900	75.900	75.900	75.900	67.185	0
2026-07-09	77.200	78.500	75.600	75.900	67.185	507,194
2026-07-08	74.700	77.000	74.700	76.100	67.362	605,909
2026-07-07	77.200	79.000	74.600	74.700	66.123	943,357
2026-07-06	76.000	77.900	75.300	76.300	67.539	735,530
2026-07-03	72.000	76.600	72.000	76.000	67.274	1,651,423
2026-07-02	71.500	72.000	71.300	71.800	63.556	305,667
2026-07-01	72.000	72.200	71.300	71.300	63.113	359,126
2026-06-30	72.000	72.300	71.400	72.000	63.733	272,397
2026-06-29	70.900	71.800	70.900	71.400	63.202	299,327
2026-06-26	71.000	71.300	70.000	70.200	62.139	497,925
2026-06-25	72.200	72.200	71.000	71.100	62.936	223,005
2026-06-24	71.300	72.300	71.000	71.100	62.936	416,024
2026-06-23	72.000	72.500	71.200	71.300	63.113	561,855
2026-06-22	74.900	74.900	70.200	72.000	63.733	2,459,907
2026-06-18	78.000	79.800	75.700	76.800	67.982	2,074,048
2026-06-17	75.000	77.700	74.100	77.600	68.690	1,675,367
2026-06-16	72.700	75.200	72.700	74.600	66.034	1,267,439
2026-06-15	72.700	73.500	71.900	72.600	64.264	1,025,150
2026-06-12	72.200	75.800	72.200	72.800	64.441	2,101,409
2026-06-11	76.600	77.500	71.900	72.600	64.264	4,180,102
2026-06-10	71.000	78.100	70.200	78.100	69.132	6,150,861
2026-06-09	71.600	72.600	70.500	71.000	62.848	446,302
2026-06-08	69.000	71.500	69.000	70.900	62.759	715,135
2026-06-05	73.700	73.700	72.100	72.400	64.087	550,254
2026-06-04	77.200	79.900	74.300	74.300	65.769	1,548,239
2026-06-03	70.500	76.600	69.700	74.800	66.211	937,469
2026-06-02	69.900	70.700	69.300	70.700	62.582	344,644
2026-06-01	68.200	69.900	68.200	69.900	61.874	337,854
2026-05-29	67.900	68.300	67.600	68.100	60.281	186,140
2026-05-28	68.200	68.400	67.400	67.600	59.838	226,626
2026-05-27	68.000	68.400	67.800	67.900	60.104	443,870
2026-05-26	68.300	68.600	67.400	67.800	60.015	280,665
2026-05-25	69.000	69.300	67.700	68.300	60.458	612,585
2026-05-22	69.300	69.500	69.000	69.000	61.077	200,208
2026-05-21	69.700	70.000	69.300	69.400	61.431	158,686
2026-05-20	69.500	69.500	68.900	69.100	61.166	200,597
2026-05-19	69.300	70.100	69.300	69.500	61.520	210,157
2026-05-18	69.300	69.700	68.800	69.300	61.343	232,227
2026-05-15	70.000	71.700	69.200	69.500	61.520	418,900
2026-05-14	70.100	70.600	69.100	69.700	61.697	522,489
2026-05-13	70.200	70.900	70.100	70.300	62.228	134,158
2026-05-12	70.800	70.900	70.000	70.900	62.759	235,575
2026-05-11	70.900	71.600	70.700	71.000	62.848	255,377
2026-05-08	71.700	71.700	70.400	70.900	62.759	311,083
2026-05-07	71.200	71.500	70.700	71.300	63.113	259,084
2026-05-06	71.500	71.800	70.600	71.100	62.936	330,932
2026-05-05	72.200	72.400	71.200	72.000	63.733	231,271
2026-05-04	70.900	72.900	70.900	72.000	63.733	311,351
2026-04-30	72.800	72.800	71.100	71.100	62.936	360,570
2026-04-29	72.100	73.100	71.800	72.800	64.441	190,948
2026-04-28	72.500	72.600	71.300	72.100	63.821	198,606

← NewerPage 2 of 3 · 126 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.