Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	102.50	104.50	102.50	102.50	48.360	403,225
2022-02-14	103.50	104.00	102.00	102.50	48.360	425,849
2022-02-11	105.50	105.50	103.50	104.00	49.068	551,734
2022-02-10	106.50	106.50	104.50	105.50	49.776	340,538
2022-02-09	104.50	107.00	103.00	105.00	49.540	1,138,455
2022-02-08	110.50	111.00	110.00	110.00	51.899	192,102
2022-02-07	107.50	110.50	107.50	110.50	52.135	297,609
2022-01-26	105.50	107.50	105.50	107.00	50.483	316,616
2022-01-25	106.50	106.50	104.50	105.00	49.540	373,788
2022-01-24	108.50	108.50	104.00	106.50	50.248	541,815
2022-01-21	111.00	111.00	107.00	108.00	50.955	752,461
2022-01-20	110.50	113.00	110.50	112.50	53.078	220,790
2022-01-19	112.00	113.00	110.00	110.00	51.899	486,453
2022-01-18	113.50	114.50	113.00	114.00	53.786	168,264
2022-01-17	116.00	116.00	112.50	113.50	53.550	629,529
2022-01-14	117.50	117.50	114.00	115.50	54.494	668,752
2022-01-13	118.50	119.50	117.50	118.50	55.909	523,689
2022-01-12	118.50	118.50	116.50	118.50	55.909	687,200
2022-01-11	114.50	117.50	114.50	116.50	54.966	624,171
2022-01-10	114.00	115.50	114.00	114.50	54.022	261,022
2022-01-07	116.00	117.50	113.50	113.50	53.550	573,149
2022-01-06	115.00	118.50	113.50	116.00	54.730	1,365,120
2022-01-05	111.50	117.50	111.00	116.00	54.730	2,084,142
2022-01-04	110.00	112.00	110.00	110.50	52.135	362,458
2022-01-03	108.50	111.00	108.50	109.00	51.427	429,966
2021-12-30	108.50	109.50	108.00	108.50	51.191	252,515
2021-12-29	108.50	109.00	107.50	108.50	51.191	154,562
2021-12-28	108.00	109.50	107.50	108.50	51.191	158,942
2021-12-27	108.00	108.00	107.00	108.00	50.955	159,103
2021-12-24	108.00	108.00	107.00	107.50	50.719	183,095
2021-12-23	108.50	109.00	107.50	108.50	51.191	273,156
2021-12-22	108.50	111.50	107.50	108.00	50.955	518,369
2021-12-21	107.00	109.00	107.00	108.00	50.955	162,269
2021-12-20	110.50	111.00	108.00	108.00	50.955	283,612
2021-12-17	110.50	112.00	109.50	110.00	51.899	457,241
2021-12-16	111.50	112.50	109.50	110.00	51.899	682,275
2021-12-15	113.50	114.00	111.00	112.00	52.843	546,897
2021-12-14	112.50	115.00	110.00	113.50	53.550	962,809
2021-12-13	106.50	115.50	106.00	112.50	53.078	2,221,158
2021-12-10	105.50	106.50	103.50	105.50	49.776	878,472
2021-12-09	108.50	108.50	106.50	107.00	50.483	331,602
2021-12-08	106.50	108.00	105.00	108.00	50.955	829,425
2021-12-07	108.00	108.50	105.00	105.50	49.776	920,808
2021-12-06	105.50	105.50	104.00	105.00	49.540	168,553
2021-12-03	103.50	105.00	103.00	104.00	49.068	443,452
2021-12-02	102.00	103.50	101.50	103.00	48.596	291,808
2021-12-01	101.00	103.00	101.00	102.50	48.360	296,918
2021-11-30	102.50	102.50	101.00	101.50	47.889	130,828
2021-11-29	100.50	101.50	99.600	101.00	47.653	431,154
2021-11-26	103.50	103.50	101.50	101.50	47.889	296,080
2021-11-25	104.00	104.50	103.00	104.00	49.068	140,644
2021-11-24	102.50	104.00	102.50	104.00	49.068	190,773
2021-11-23	103.00	103.50	102.50	103.00	48.596	192,475
2021-11-22	103.50	103.50	102.00	103.00	48.596	344,539
2021-11-19	104.50	104.50	103.50	103.50	48.832	184,218
2021-11-18	104.50	105.00	102.50	105.00	49.540	238,878
2021-11-17	104.00	105.00	103.50	104.50	49.304	242,773
2021-11-16	106.00	106.00	100.00	104.00	49.068	515,528
2021-11-15	106.50	106.50	105.00	106.00	50.012	345,873
2021-11-12	106.00	107.00	104.00	106.00	50.012	355,470

← NewerPage 20 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.