Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	87.800	87.800	86.300	86.800	76.833	184,833
2025-10-22	86.300	87.500	85.800	87.300	77.276	468,494
2025-10-21	86.000	86.400	85.000	85.900	76.037	260,747
2025-10-20	87.300	87.700	84.600	85.300	75.506	614,661
2025-10-17	86.700	87.500	86.000	86.300	76.391	355,005
2025-10-16	87.400	88.300	86.500	86.700	76.745	356,265
2025-10-15	87.200	87.700	86.600	87.100	77.099	465,883
2025-10-14	88.400	89.900	86.400	86.900	76.922	720,385
2025-10-13	86.500	88.700	85.400	87.800	77.719	640,792
2025-10-09	88.100	88.400	87.000	87.700	77.630	333,973
2025-10-08	87.000	88.200	86.000	87.700	77.630	542,319
2025-10-07	85.700	87.500	84.700	87.200	77.187	742,010
2025-10-03	86.800	87.900	84.400	85.300	75.506	1,321,139
2025-10-02	85.300	85.900	83.800	83.800	74.178	751,956
2025-10-01	86.400	87.000	84.900	85.000	75.240	731,921
2025-09-30	86.800	87.700	85.800	86.300	76.391	717,693
2025-09-29	265.07	265.07	265.07	265.07	234.64	0
2025-09-26	88.300	88.300	86.100	86.300	76.391	726,740
2025-09-25	88.300	90.000	87.500	88.000	77.896	750,856
2025-09-24	88.100	89.400	88.000	88.200	78.073	594,352
2025-09-23	89.800	90.500	87.800	89.000	78.781	1,155,660
2025-09-22	92.200	92.300	89.500	89.800	79.489	1,534,881
2025-09-19	95.700	95.700	90.600	91.600	81.082	4,067,278
2025-09-18	103.00	106.00	99.100	99.900	88.429	2,461,689
2025-09-17	104.50	106.00	101.50	104.50	92.501	1,964,151
2025-09-16	102.00	107.00	100.50	103.50	91.616	4,481,673
2025-09-15	101.00	103.00	96.500	100.00	88.518	2,871,986
2025-09-12	95.200	103.00	95.200	101.00	89.403	3,078,043
2025-09-11	96.100	96.300	94.400	94.500	83.649	1,019,116
2025-09-10	100.00	101.50	96.500	96.600	85.508	2,145,444
2025-09-09	95.000	102.00	93.000	100.00	88.518	3,404,278
2025-09-08	102.00	102.50	93.800	94.300	83.472	4,388,660
2025-09-05	107.00	107.00	101.50	103.50	91.616	12,482,646
2025-09-04	89.200	97.600	88.800	97.600	86.393	2,626,006
2025-09-03	85.400	89.400	85.400	88.800	78.604	1,517,390
2025-09-02	85.500	86.600	85.000	85.800	75.948	437,006
2025-09-01	86.000	87.600	84.200	85.500	75.683	984,965
2025-08-29	85.600	89.000	85.400	85.700	75.860	1,404,156
2025-08-28	84.000	86.200	83.800	84.500	74.797	590,415
2025-08-27	83.700	85.500	83.500	84.200	74.532	472,843
2025-08-26	84.400	84.500	83.400	84.200	74.532	549,066
2025-08-25	84.700	86.400	84.700	84.800	75.063	438,427
2025-08-22	86.300	86.300	83.700	83.800	74.178	697,816
2025-08-21	86.600	87.600	85.900	86.300	76.391	595,350
2025-08-20	86.100	86.900	84.300	86.100	76.214	591,498
2025-08-19	84.500	86.200	83.300	85.700	75.860	955,273
2025-08-18	84.200	87.300	84.200	84.600	74.886	678,669
2025-08-15	86.500	86.500	83.300	84.500	74.797	1,244,336
2025-08-14	85.000	86.700	84.800	86.700	76.745	444,534
2025-08-13	86.600	86.900	84.800	85.200	75.417	695,497
2025-08-12	86.000	86.800	85.000	85.100	75.329	322,448
2025-08-11	87.200	87.200	85.000	85.200	75.417	724,620
2025-08-08	88.400	88.700	86.600	87.200	77.187	540,495
2025-08-07	90.800	90.800	88.000	88.000	77.896	740,754
2025-08-06	90.000	90.900	89.700	90.300	79.931	466,608
2025-08-05	91.100	91.900	90.800	91.100	80.640	324,518
2025-08-04	88.500	91.900	88.300	91.500	80.994	485,202
2025-08-01	87.300	87.300	87.300	87.300	77.276	0
2025-07-31	89.000	89.000	87.000	87.300	77.276	848,641
2025-07-30	88.800	89.200	88.000	88.600	78.427	377,635

← NewerPage 5 of 21 · 1,220 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.