Hiyes International Co Ltd historical data
| 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 |
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.