Hiyes International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 126.00 | 131.50 | 122.50 | 123.50 | 99.813 | 2,094,015 |
| 2025-05-02 | 120.00 | 126.00 | 120.00 | 123.50 | 99.813 | 1,061,679 |
| 2025-04-30 | 121.50 | 122.00 | 117.50 | 119.50 | 96.580 | 653,432 |
| 2025-04-29 | 119.00 | 122.00 | 117.50 | 121.50 | 98.197 | 594,406 |
| 2025-04-28 | 120.00 | 121.00 | 117.50 | 119.00 | 96.176 | 436,229 |
| 2025-04-25 | 119.00 | 121.50 | 118.50 | 120.00 | 96.985 | 626,306 |
| 2025-04-24 | 119.00 | 122.00 | 117.50 | 117.50 | 94.964 | 567,001 |
| 2025-04-23 | 118.00 | 119.50 | 117.00 | 118.00 | 95.368 | 556,773 |
| 2025-04-22 | 114.50 | 118.00 | 114.00 | 115.50 | 93.348 | 445,238 |
| 2025-04-21 | 122.00 | 122.50 | 117.50 | 117.50 | 94.964 | 406,423 |
| 2025-04-18 | 126.00 | 127.00 | 122.00 | 122.50 | 99.005 | 613,625 |
| 2025-04-17 | 126.00 | 127.50 | 124.00 | 126.00 | 101.83 | 322,996 |
| 2025-04-16 | 132.50 | 132.50 | 127.00 | 127.00 | 102.64 | 384,440 |
| 2025-04-15 | 126.00 | 132.50 | 126.00 | 132.50 | 107.09 | 378,037 |
| 2025-04-14 | 125.00 | 129.00 | 124.50 | 127.00 | 102.64 | 686,465 |
| 2025-04-11 | 118.50 | 123.50 | 114.50 | 122.50 | 99.005 | 744,015 |
| 2025-04-10 | 123.50 | 123.50 | 122.50 | 123.50 | 99.813 | 205,046 |
| 2025-04-09 | 125.00 | 125.50 | 112.50 | 112.50 | 90.923 | 1,719,943 |
| 2025-04-08 | 122.50 | 132.00 | 122.50 | 125.00 | 101.03 | 1,665,926 |
| 2025-04-07 | 136.00 | 136.00 | 136.00 | 136.00 | 109.92 | 121,926 |
| 2025-04-02 | 151.00 | 152.00 | 149.00 | 151.00 | 122.04 | 294,322 |
| 2025-04-01 | 147.00 | 152.00 | 146.50 | 151.50 | 122.44 | 443,714 |
| 2025-03-31 | 150.50 | 152.50 | 146.00 | 146.00 | 118.00 | 771,471 |
| 2025-03-28 | 162.00 | 162.00 | 155.50 | 156.00 | 126.08 | 574,019 |
| 2025-03-27 | 161.00 | 163.00 | 160.00 | 162.00 | 130.93 | 190,420 |
| 2025-03-26 | 163.00 | 164.00 | 161.00 | 161.50 | 130.53 | 324,490 |
| 2025-03-25 | 165.50 | 166.00 | 162.00 | 162.50 | 131.33 | 432,714 |
| 2025-03-24 | 163.50 | 167.50 | 163.50 | 165.00 | 133.35 | 316,455 |
| 2025-03-21 | 162.00 | 168.50 | 161.00 | 163.50 | 132.14 | 663,775 |
| 2025-03-20 | 162.00 | 163.50 | 161.50 | 161.50 | 130.53 | 265,902 |
| 2025-03-19 | 164.00 | 166.00 | 160.00 | 160.00 | 129.31 | 525,624 |
| 2025-03-18 | 164.00 | 166.00 | 163.00 | 164.00 | 132.55 | 584,699 |
| 2025-03-17 | 161.00 | 166.00 | 161.00 | 163.00 | 131.74 | 1,688,515 |
| 2025-03-14 | 176.50 | 177.50 | 171.00 | 171.00 | 138.20 | 558,474 |
| 2025-03-13 | 177.00 | 179.50 | 174.50 | 175.00 | 141.44 | 519,242 |
| 2025-03-12 | 183.50 | 185.00 | 174.50 | 174.50 | 141.03 | 905,773 |
| 2025-03-11 | 183.00 | 186.00 | 180.50 | 182.00 | 147.09 | 738,671 |
| 2025-03-10 | 187.50 | 187.50 | 184.50 | 185.50 | 149.92 | 341,434 |
| 2025-03-07 | 183.50 | 187.50 | 180.00 | 187.50 | 151.54 | 869,476 |
| 2025-03-06 | 188.00 | 188.50 | 183.00 | 183.50 | 148.31 | 849,961 |
| 2025-03-05 | 193.00 | 195.50 | 189.00 | 190.50 | 153.96 | 684,309 |
| 2025-03-04 | 185.00 | 190.50 | 182.00 | 190.00 | 153.56 | 617,823 |
| 2025-03-03 | 184.50 | 188.00 | 183.50 | 187.50 | 151.54 | 447,697 |
| 2025-02-27 | 191.50 | 195.50 | 186.50 | 187.00 | 151.13 | 1,008,616 |
| 2025-02-26 | 193.00 | 200.50 | 191.00 | 191.00 | 154.37 | 1,402,235 |
| 2025-02-25 | 193.00 | 196.00 | 188.50 | 194.00 | 156.79 | 1,231,588 |
| 2025-02-24 | 189.00 | 193.50 | 187.00 | 193.50 | 156.39 | 710,585 |
| 2025-02-21 | 190.00 | 193.00 | 187.50 | 189.00 | 152.75 | 838,535 |
| 2025-02-20 | 187.00 | 190.00 | 186.50 | 188.00 | 151.94 | 377,733 |
| 2025-02-19 | 191.50 | 194.00 | 186.00 | 186.00 | 150.33 | 994,528 |
| 2025-02-18 | 188.00 | 190.50 | 186.00 | 190.50 | 153.96 | 502,784 |
| 2025-02-17 | 187.00 | 188.50 | 183.00 | 187.50 | 151.54 | 541,018 |
| 2025-02-14 | 190.00 | 190.50 | 185.50 | 185.50 | 149.92 | 476,028 |
| 2025-02-13 | 187.00 | 189.00 | 185.50 | 188.50 | 152.35 | 461,406 |
| 2025-02-12 | 193.00 | 193.00 | 185.00 | 185.00 | 149.52 | 1,180,828 |
| 2025-02-11 | 189.00 | 194.50 | 185.00 | 191.50 | 154.77 | 3,183,024 |
| 2025-02-10 | 179.50 | 188.00 | 179.00 | 188.00 | 151.94 | 1,908,333 |
| 2025-02-07 | 178.50 | 181.00 | 175.00 | 179.50 | 145.07 | 1,109,968 |
| 2025-02-06 | 174.50 | 182.00 | 174.50 | 177.50 | 143.46 | 1,065,412 |
| 2025-02-05 | 169.00 | 178.00 | 168.00 | 174.50 | 141.03 | 799,727 |
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.