Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	79.400	80.600	78.400	78.700	69.663	390,790
2026-01-16	81.300	81.300	79.300	79.400	70.283	936,912
2026-01-15	81.800	82.600	81.100	81.100	71.788	227,910
2026-01-14	81.300	82.400	80.700	82.000	72.584	450,038
2026-01-13	82.500	82.500	79.700	80.300	71.080	545,137
2026-01-12	81.800	82.300	81.300	82.000	72.584	255,150
2026-01-09	81.600	82.100	80.000	81.300	71.965	187,953
2026-01-08	82.500	83.500	81.300	81.300	71.965	296,345
2026-01-07	82.000	82.700	81.700	82.500	73.027	366,135
2026-01-06	81.200	82.600	80.800	82.000	72.584	682,548
2026-01-05	80.400	80.700	78.400	79.100	70.017	672,063
2026-01-02	81.100	81.300	80.300	80.300	71.080	298,410
2025-12-31	81.600	82.500	80.400	80.800	71.522	355,981
2025-12-30	82.200	82.200	81.200	81.900	72.496	232,191
2025-12-29	83.600	84.000	82.300	82.300	72.850	335,230
2025-12-26	84.300	85.200	83.100	83.500	73.912	261,276
2025-12-24	81.700	86.600	81.700	83.400	73.824	1,275,483
2025-12-23	82.000	82.200	81.400	81.900	72.496	196,366
2025-12-22	83.600	84.200	82.100	82.100	72.673	266,205
2025-12-19	82.000	84.400	81.800	83.000	73.470	604,055
2025-12-18	81.100	82.600	80.800	81.800	72.408	368,932
2025-12-17	80.900	82.800	80.800	81.100	71.788	505,140
2025-12-16	82.100	82.300	79.800	80.200	70.991	351,801
2025-12-15	82.000	83.300	82.000	82.300	72.850	180,605
2025-12-12	80.000	83.400	80.000	82.800	73.293	499,692
2025-12-11	80.600	81.300	79.500	79.800	70.637	246,867
2025-12-10	80.800	81.300	80.200	80.200	70.991	168,042
2025-12-09	81.600	81.600	80.600	80.600	71.345	235,539
2025-12-08	82.800	82.800	81.400	81.600	72.230	286,035
2025-12-05	82.300	83.500	81.500	82.700	73.204	325,535
2025-12-04	82.300	82.900	81.500	82.100	72.673	195,418
2025-12-03	81.900	82.400	81.600	82.300	72.850	173,302
2025-12-02	82.000	82.200	81.500	81.600	72.230	254,257
2025-12-01	83.700	83.900	81.500	82.000	72.584	545,323
2025-11-28	86.500	86.500	84.300	84.300	74.620	635,853
2025-11-27	83.800	88.000	83.400	86.500	76.568	1,574,779
2025-11-26	81.400	83.100	80.600	82.600	73.116	515,575
2025-11-25	80.100	81.100	79.700	80.200	70.991	152,256
2025-11-24	79.700	80.300	79.000	79.400	70.283	1,475,442
2025-11-21	79.000	79.900	77.800	78.900	69.841	311,046
2025-11-20	77.100	79.000	77.100	79.000	69.929	380,227
2025-11-19	78.300	78.900	76.900	77.000	68.159	787,860
2025-11-18	78.800	80.400	77.900	78.300	69.309	508,434
2025-11-17	78.900	80.000	77.900	78.900	69.841	524,536
2025-11-14	80.100	81.000	78.900	79.400	70.283	726,409
2025-11-13	80.300	81.000	80.000	80.800	71.522	325,984
2025-11-12	80.400	81.500	80.200	80.500	71.257	366,535
2025-11-11	81.300	82.000	80.100	80.700	71.434	1,125,428
2025-11-10	82.600	82.600	81.300	81.500	72.142	390,864
2025-11-07	82.800	83.600	82.500	82.700	73.204	290,684
2025-11-06	84.500	85.700	82.400	82.700	73.204	562,373
2025-11-05	82.000	83.900	81.000	83.300	73.735	469,860
2025-11-04	82.700	84.200	82.500	83.300	73.735	397,022
2025-11-03	84.500	84.700	82.600	82.700	73.204	688,287
2025-10-31	84.500	85.300	83.800	83.800	74.178	485,176
2025-10-30	84.200	84.800	83.600	83.600	74.001	607,176
2025-10-29	85.000	85.500	84.000	84.000	74.355	382,812
2025-10-28	87.600	87.600	84.500	84.900	75.152	727,661
2025-10-27	86.900	87.600	86.300	87.000	77.010	324,565
2025-10-23	87.800	87.800	86.300	86.800	76.833	184,833

← NewerPage 4 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.