Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	72.500	72.600	71.300	72.100	63.821	198,606
2026-04-27	73.200	73.200	70.800	72.100	63.821	495,084
2026-04-24	75.800	75.800	73.100	73.200	64.795	289,462
2026-04-23	76.800	77.100	73.500	74.600	66.034	744,555
2026-04-22	77.900	77.900	76.700	76.800	67.982	184,523
2026-04-21	77.400	77.800	76.600	77.400	68.513	222,624
2026-04-20	78.000	78.000	76.500	76.700	67.893	286,729
2026-04-17	78.800	78.800	77.500	77.500	68.601	203,784
2026-04-16	79.000	80.300	78.000	78.500	69.486	319,331
2026-04-15	78.000	79.400	77.600	79.000	69.929	281,450
2026-04-14	78.300	78.800	77.500	77.800	68.867	197,973
2026-04-13	76.600	78.600	76.400	78.100	69.132	198,073
2026-04-10	77.100	77.400	76.200	76.800	67.982	282,807
2026-04-09	80.000	80.000	76.800	76.900	68.070	641,041
2026-04-08	80.200	80.500	79.100	79.700	70.549	443,163
2026-04-07	80.700	80.800	78.700	80.400	71.168	510,098
2026-04-02	79.800	81.300	78.400	80.000	70.814	529,259
2026-04-01	76.500	79.400	76.500	79.300	70.195	251,084
2026-03-31	77.100	78.300	75.800	76.100	67.362	303,682
2026-03-30	78.000	78.500	77.500	77.500	68.601	178,831
2026-03-27	78.300	78.900	78.000	78.700	69.663	210,661
2026-03-26	80.500	80.500	79.100	79.100	70.017	246,890
2026-03-25	79.000	81.700	77.800	79.800	70.637	406,326
2026-03-24	80.000	80.100	77.300	78.700	69.663	356,042
2026-03-23	80.500	80.900	78.700	78.900	69.841	678,871
2026-03-20	87.500	89.500	81.700	81.900	72.496	2,650,263
2026-03-19	80.800	85.500	80.000	82.900	73.381	1,595,213
2026-03-18	80.000	81.400	79.000	80.800	71.522	655,974
2026-03-17	79.100	82.000	79.100	80.100	70.903	1,276,269
2026-03-16	76.000	79.000	75.800	79.000	69.929	1,435,766
2026-03-13	71.100	71.900	70.200	71.900	63.644	204,059
2026-03-12	71.500	72.700	71.100	71.600	63.379	321,500
2026-03-11	69.700	72.700	69.700	72.500	64.175	428,864
2026-03-10	69.600	70.200	68.200	69.500	61.520	387,456
2026-03-09	70.000	70.000	68.100	68.600	60.723	487,200
2026-03-06	70.700	73.100	70.500	72.300	63.998	510,078
2026-03-05	69.600	70.800	69.600	69.900	61.874	381,250
2026-03-04	71.500	71.500	69.000	69.500	61.520	1,321,950
2026-03-03	72.800	73.500	71.700	72.000	63.733	508,608
2026-03-02	73.400	73.400	72.500	72.800	64.441	227,169
2026-02-26	74.000	74.500	73.300	73.400	64.972	241,403
2026-02-25	73.700	74.100	73.300	73.500	65.061	322,095
2026-02-24	74.400	75.200	73.600	73.700	65.238	492,756
2026-02-23	74.400	74.600	73.800	74.500	65.946	350,083
2026-02-11	74.400	74.700	73.800	74.100	65.592	281,020
2026-02-10	74.500	75.100	74.300	74.900	66.300	130,298
2026-02-09	75.500	75.900	74.100	74.400	65.857	527,409
2026-02-06	77.000	77.000	74.400	75.300	66.654	427,825
2026-02-05	77.700	78.500	77.300	77.500	68.601	183,017
2026-02-04	76.700	78.000	75.300	78.000	69.044	278,775
2026-02-03	75.900	76.800	75.000	76.300	67.539	420,006
2026-02-02	76.300	76.700	75.000	75.700	67.008	408,660
2026-01-30	78.500	78.500	76.600	76.800	67.982	369,911
2026-01-29	77.000	79.100	76.200	78.900	69.841	576,978
2026-01-28	77.500	77.600	76.700	77.000	68.159	649,224
2026-01-27	78.900	78.900	77.100	77.600	68.690	368,775
2026-01-26	78.000	78.400	77.600	78.100	69.132	285,908
2026-01-23	78.700	79.000	77.700	77.900	68.955	220,445
2026-01-22	77.300	78.500	77.300	78.400	69.398	359,261
2026-01-21	78.100	78.100	77.200	77.200	68.336	441,053

← NewerPage 3 of 5 · 244 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.