Hiyes International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	90.000	90.000	88.200	88.800	78.604	416,193
2025-07-28	90.500	90.900	89.100	90.000	79.666	328,860
2025-07-25	89.400	90.900	89.400	90.500	80.109	409,678
2025-07-24	89.500	91.400	88.800	89.300	79.046	837,162
2025-07-23	85.900	89.400	85.800	88.300	78.161	900,634
2025-07-22	88.800	88.900	84.500	84.800	75.063	1,501,259
2025-07-21	88.500	89.500	88.200	88.600	78.427	478,065
2025-07-18	90.600	90.900	88.300	88.400	78.250	1,089,273
2025-07-17	89.700	92.100	89.700	90.100	79.754	1,002,015
2025-07-16	90.600	90.600	88.800	88.800	78.604	1,692,524
2025-07-15	94.600	94.800	90.600	90.600	80.197	3,099,244
2025-07-14	105.00	107.00	103.00	103.50	83.649	1,602,943
2025-07-11	101.50	106.00	101.50	105.00	84.862	1,108,268
2025-07-10	102.00	102.50	100.50	101.00	81.629	717,637
2025-07-09	103.00	103.50	101.50	101.50	82.033	992,575
2025-07-08	105.50	106.50	103.00	103.00	83.245	1,056,640
2025-07-07	106.00	107.00	103.50	106.00	85.670	758,226
2025-07-04	106.50	110.50	105.00	105.50	85.266	1,662,938
2025-07-03	105.00	107.00	105.00	105.50	85.266	850,967
2025-07-02	104.00	106.00	103.50	104.50	84.457	545,010
2025-07-01	102.00	106.00	102.00	105.00	84.862	754,497
2025-06-30	105.50	105.50	102.00	102.00	82.437	986,608
2025-06-27	104.00	107.00	103.00	104.50	84.457	1,149,052
2025-06-26	103.00	104.50	102.50	103.50	83.649	950,306
2025-06-25	99.800	103.50	99.800	103.00	83.245	1,315,242
2025-06-24	97.600	101.00	97.600	98.900	79.932	1,097,026
2025-06-23	99.900	99.900	96.700	97.800	79.043	1,145,854
2025-06-20	104.00	104.00	99.900	99.900	80.740	1,530,911
2025-06-19	109.00	109.00	103.50	103.50	83.649	1,865,133
2025-06-18	112.00	112.00	108.50	109.00	88.094	1,266,124
2025-06-17	113.50	116.00	111.50	111.50	90.115	1,316,875
2025-06-16	113.50	115.00	111.50	114.50	92.539	1,356,022
2025-06-13	119.50	120.50	113.00	113.00	91.327	3,432,224
2025-06-12	118.00	120.00	116.00	120.00	96.985	2,868,430
2025-06-11	116.50	119.50	116.00	118.50	95.772	3,517,820
2025-06-10	113.00	116.50	112.50	116.00	93.752	3,165,348
2025-06-09	114.50	115.50	110.50	112.50	90.923	3,283,140
2025-06-06	115.00	117.50	114.00	114.50	92.539	3,123,552
2025-06-05	119.00	119.50	113.00	117.50	94.964	4,437,508
2025-06-04	124.50	127.00	119.50	120.00	96.985	3,095,615
2025-06-03	124.50	127.50	123.00	125.50	101.43	887,905
2025-06-02	124.50	124.50	119.00	124.00	100.22	498,975
2025-05-29	124.00	125.00	123.50	123.50	99.813	377,173
2025-05-28	126.00	127.00	123.50	123.50	99.813	595,631
2025-05-27	129.50	130.00	126.00	126.00	101.83	509,922
2025-05-26	130.00	130.50	129.00	129.00	104.26	343,350
2025-05-23	130.00	131.50	129.00	130.00	105.07	481,378
2025-05-22	133.00	133.00	128.50	129.00	104.26	894,491
2025-05-21	128.50	135.00	128.50	134.00	108.30	1,679,802
2025-05-20	127.50	130.00	127.50	127.50	103.05	476,700
2025-05-19	126.00	129.00	126.00	127.00	102.64	510,772
2025-05-16	127.00	130.50	127.00	127.50	103.05	723,875
2025-05-15	125.50	128.00	124.00	127.00	102.64	612,183
2025-05-14	127.50	129.00	124.50	126.50	102.24	587,660
2025-05-13	127.50	129.00	126.50	127.00	102.64	433,305
2025-05-12	126.50	128.00	125.50	126.50	102.24	415,403
2025-05-09	125.00	126.00	124.00	126.00	101.83	321,422
2025-05-08	125.50	126.50	124.50	125.00	101.03	325,710
2025-05-07	124.00	127.50	123.00	124.50	100.62	677,355
2025-05-06	124.50	126.50	121.50	123.50	99.813	1,150,848

← NewerPage 6 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.