Hiyes International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 173.00 | 174.50 | 168.00 | 168.50 | 136.18 | 827,941 |
| 2025-02-03 | 175.00 | 178.50 | 170.00 | 174.00 | 140.63 | 745,031 |
| 2025-01-22 | 168.50 | 176.50 | 167.50 | 176.50 | 142.65 | 1,514,230 |
| 2025-01-21 | 166.50 | 168.50 | 166.00 | 167.00 | 134.97 | 434,105 |
| 2025-01-20 | 165.00 | 168.00 | 163.50 | 168.00 | 135.78 | 663,019 |
| 2025-01-17 | 168.00 | 169.50 | 164.00 | 164.50 | 132.95 | 725,034 |
| 2025-01-16 | 169.50 | 171.50 | 166.50 | 167.50 | 135.37 | 852,392 |
| 2025-01-15 | 168.00 | 172.00 | 165.00 | 167.50 | 135.37 | 1,031,474 |
| 2025-01-14 | 166.00 | 171.00 | 166.00 | 168.50 | 136.18 | 1,169,752 |
| 2025-01-13 | 170.50 | 171.50 | 162.50 | 164.50 | 132.95 | 2,243,335 |
| 2025-01-10 | 182.00 | 183.50 | 167.00 | 170.00 | 137.39 | 3,624,885 |
| 2025-01-09 | 188.00 | 191.50 | 182.50 | 182.50 | 147.50 | 1,278,615 |
| 2025-01-08 | 181.50 | 194.00 | 180.50 | 190.50 | 153.96 | 3,322,473 |
| 2025-01-07 | 193.00 | 193.50 | 181.00 | 182.00 | 147.09 | 2,802,436 |
| 2025-01-06 | 195.50 | 197.00 | 189.00 | 192.00 | 155.18 | 1,921,596 |
| 2025-01-03 | 206.00 | 207.50 | 194.00 | 196.00 | 158.41 | 2,636,207 |
| 2025-01-02 | 202.50 | 215.50 | 202.00 | 205.50 | 166.09 | 3,422,861 |
| 2024-12-31 | 212.00 | 212.50 | 198.00 | 201.00 | 162.45 | 3,902,035 |
| 2024-12-30 | 218.00 | 219.50 | 209.50 | 210.50 | 170.13 | 4,522,665 |
| 2024-12-27 | 237.00 | 243.00 | 225.00 | 225.00 | 181.85 | 5,811,619 |
| 2024-12-26 | 244.00 | 253.00 | 234.50 | 250.00 | 202.05 | 10,321,648 |
| 2024-12-25 | 225.00 | 240.00 | 225.00 | 237.00 | 191.54 | 8,300,990 |
| 2024-12-24 | 204.00 | 221.00 | 200.50 | 221.00 | 178.61 | 7,073,116 |
| 2024-12-23 | 188.50 | 202.50 | 188.00 | 201.00 | 162.45 | 5,378,031 |
| 2024-12-20 | 187.00 | 191.50 | 185.00 | 187.50 | 151.54 | 4,240,121 |
| 2024-12-19 | 184.50 | 192.00 | 183.00 | 184.50 | 149.11 | 4,093,851 |
| 2024-12-18 | 186.00 | 188.50 | 183.50 | 186.00 | 150.33 | 3,133,909 |
| 2024-12-17 | 183.50 | 186.50 | 180.50 | 186.00 | 150.33 | 3,530,658 |
| 2024-12-16 | 185.50 | 190.00 | 182.00 | 185.50 | 149.92 | 4,794,993 |
| 2024-12-13 | 189.50 | 193.50 | 182.00 | 185.00 | 149.52 | 7,588,904 |
| 2024-12-12 | 177.50 | 188.50 | 176.50 | 188.50 | 152.35 | 5,165,065 |
| 2024-12-11 | 175.00 | 178.50 | 175.00 | 176.50 | 142.65 | 1,022,081 |
| 2024-12-10 | 173.00 | 179.50 | 171.50 | 178.50 | 144.26 | 1,655,480 |
| 2024-12-09 | 177.50 | 179.50 | 171.00 | 172.50 | 139.42 | 1,753,042 |
| 2024-12-06 | 176.00 | 179.50 | 175.00 | 179.50 | 145.07 | 1,497,122 |
| 2024-12-05 | 179.50 | 181.50 | 173.50 | 173.50 | 140.22 | 1,181,550 |
| 2024-12-04 | 181.00 | 183.00 | 177.50 | 178.50 | 144.26 | 1,343,533 |
| 2024-12-03 | 182.50 | 184.00 | 178.50 | 179.00 | 144.67 | 1,530,389 |
| 2024-12-02 | 182.00 | 186.00 | 180.00 | 182.50 | 147.50 | 3,327,517 |
| 2024-11-29 | 164.00 | 182.50 | 163.50 | 180.00 | 145.48 | 4,001,529 |
| 2024-11-28 | 172.00 | 172.00 | 165.50 | 166.50 | 134.57 | 1,642,693 |
| 2024-11-27 | 173.50 | 176.00 | 172.00 | 173.00 | 139.82 | 914,460 |
| 2024-11-26 | 173.00 | 176.50 | 170.00 | 173.50 | 140.22 | 1,009,108 |
| 2024-11-25 | 172.00 | 175.50 | 169.00 | 173.00 | 139.82 | 1,586,531 |
| 2024-11-22 | 176.00 | 179.50 | 170.00 | 172.00 | 139.01 | 2,959,010 |
| 2024-11-21 | 176.00 | 184.00 | 172.50 | 175.50 | 141.84 | 4,259,327 |
| 2024-11-20 | 173.00 | 182.50 | 172.00 | 178.00 | 143.86 | 4,064,537 |
| 2024-11-19 | 164.00 | 175.00 | 161.00 | 173.00 | 139.82 | 3,279,562 |
| 2024-11-18 | 165.00 | 167.50 | 160.50 | 164.50 | 132.95 | 2,241,145 |
| 2024-11-15 | 157.00 | 169.00 | 157.00 | 164.00 | 132.55 | 2,374,187 |
| 2024-11-14 | 158.50 | 160.50 | 155.50 | 157.00 | 126.89 | 1,143,704 |
| 2024-11-13 | 156.50 | 159.00 | 154.00 | 156.50 | 126.48 | 828,646 |
| 2024-11-12 | 156.50 | 159.50 | 152.50 | 156.00 | 126.08 | 1,606,558 |
| 2024-11-11 | 152.00 | 163.50 | 151.00 | 158.00 | 127.70 | 2,318,981 |
| 2024-11-08 | 149.50 | 154.00 | 149.00 | 150.00 | 121.23 | 807,397 |
| 2024-11-07 | 149.50 | 152.50 | 149.00 | 149.50 | 120.83 | 398,342 |
| 2024-11-06 | 150.50 | 155.50 | 148.00 | 150.00 | 121.23 | 1,128,225 |
| 2024-11-05 | 157.00 | 157.50 | 149.50 | 150.50 | 121.63 | 1,715,949 |
| 2024-11-04 | 152.00 | 152.50 | 145.50 | 148.00 | 119.61 | 611,688 |
| 2024-11-01 | 147.00 | 154.00 | 146.00 | 153.00 | 123.66 | 823,290 |
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.