Hiyes International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 145.00 | 149.50 | 144.00 | 149.00 | 120.42 | 689,104 |
| 2024-10-29 | 150.50 | 151.50 | 145.00 | 145.00 | 117.19 | 627,053 |
| 2024-10-28 | 153.00 | 155.50 | 149.50 | 150.50 | 121.63 | 803,500 |
| 2024-10-25 | 153.50 | 157.00 | 153.00 | 153.50 | 124.06 | 474,178 |
| 2024-10-24 | 153.00 | 155.00 | 153.00 | 153.50 | 124.06 | 552,505 |
| 2024-10-23 | 153.50 | 157.00 | 153.50 | 154.00 | 124.46 | 861,709 |
| 2024-10-22 | 158.00 | 159.00 | 153.50 | 155.00 | 125.27 | 1,104,327 |
| 2024-10-21 | 160.50 | 162.00 | 158.00 | 159.00 | 128.50 | 1,166,915 |
| 2024-10-18 | 164.00 | 164.00 | 160.50 | 160.50 | 129.72 | 428,516 |
| 2024-10-17 | 163.00 | 165.50 | 162.00 | 164.00 | 132.55 | 394,705 |
| 2024-10-16 | 162.00 | 163.00 | 160.00 | 163.00 | 131.74 | 811,465 |
| 2024-10-15 | 165.50 | 168.50 | 162.00 | 162.00 | 130.93 | 1,083,884 |
| 2024-10-14 | 169.50 | 171.00 | 165.50 | 166.00 | 134.16 | 819,653 |
| 2024-10-11 | 171.00 | 174.50 | 169.50 | 169.50 | 136.99 | 729,579 |
| 2024-10-09 | 172.00 | 173.50 | 168.00 | 170.50 | 137.80 | 641,572 |
| 2024-10-08 | 170.50 | 171.50 | 168.00 | 171.50 | 138.61 | 665,438 |
| 2024-10-07 | 170.00 | 171.50 | 165.50 | 170.50 | 137.80 | 1,276,785 |
| 2024-10-04 | 172.00 | 172.00 | 164.00 | 165.00 | 133.35 | 1,858,224 |
| 2024-10-01 | 174.00 | 176.00 | 169.00 | 172.00 | 139.01 | 1,413,405 |
| 2024-09-30 | 178.50 | 178.50 | 173.00 | 175.50 | 141.84 | 1,202,594 |
| 2024-09-27 | 178.00 | 179.50 | 174.50 | 178.50 | 144.26 | 1,377,535 |
| 2024-09-26 | 183.00 | 183.50 | 174.00 | 176.00 | 142.24 | 2,235,756 |
| 2024-09-25 | 182.00 | 186.00 | 180.50 | 182.00 | 147.09 | 1,398,784 |
| 2024-09-24 | 177.00 | 184.00 | 177.00 | 181.00 | 146.29 | 2,197,402 |
| 2024-09-23 | 174.50 | 180.50 | 168.50 | 180.00 | 145.48 | 6,765,442 |
| 2024-09-20 | 191.00 | 195.50 | 186.00 | 186.00 | 150.33 | 3,184,348 |
| 2024-09-19 | 202.00 | 208.00 | 202.00 | 206.50 | 166.89 | 758,524 |
| 2024-09-18 | 202.50 | 206.50 | 199.00 | 202.00 | 163.26 | 909,498 |
| 2024-09-16 | 205.50 | 207.50 | 202.00 | 202.50 | 163.66 | 662,398 |
| 2024-09-13 | 199.00 | 209.50 | 199.00 | 207.00 | 167.30 | 1,618,626 |
| 2024-09-12 | 201.50 | 204.00 | 195.50 | 199.00 | 160.83 | 1,164,070 |
| 2024-09-11 | 199.00 | 202.00 | 193.50 | 197.00 | 159.22 | 1,566,616 |
| 2024-09-10 | 204.50 | 209.00 | 197.00 | 199.00 | 160.83 | 2,184,837 |
| 2024-09-09 | 207.00 | 214.00 | 202.00 | 203.00 | 164.07 | 2,643,795 |
| 2024-09-06 | 223.00 | 224.50 | 213.00 | 213.50 | 172.55 | 1,433,624 |
| 2024-09-05 | 220.50 | 228.00 | 218.00 | 221.00 | 178.61 | 2,226,533 |
| 2024-09-04 | 224.00 | 230.50 | 212.50 | 215.00 | 173.76 | 4,290,207 |
| 2024-09-03 | 248.00 | 248.50 | 232.00 | 233.00 | 188.31 | 3,673,714 |
| 2024-09-02 | 265.50 | 275.00 | 240.50 | 249.00 | 201.24 | 4,220,476 |
| 2024-08-30 | 250.00 | 265.50 | 248.00 | 264.00 | 213.37 | 2,849,034 |
| 2024-08-29 | 252.00 | 257.00 | 248.00 | 248.00 | 200.43 | 1,040,666 |
| 2024-08-28 | 255.00 | 260.50 | 248.00 | 249.50 | 201.65 | 1,553,133 |
| 2024-08-27 | 248.00 | 257.50 | 246.00 | 254.50 | 205.69 | 1,513,236 |
| 2024-08-26 | 258.00 | 263.00 | 249.50 | 250.00 | 202.05 | 1,780,464 |
| 2024-08-23 | 269.50 | 271.00 | 254.00 | 258.00 | 208.52 | 2,519,568 |
| 2024-08-22 | 274.00 | 274.00 | 257.00 | 269.50 | 217.81 | 3,944,222 |
| 2024-08-21 | 291.50 | 291.50 | 273.00 | 276.50 | 223.47 | 3,160,005 |
| 2024-08-20 | 304.00 | 305.50 | 284.50 | 291.50 | 235.59 | 4,733,854 |
| 2024-08-19 | 299.50 | 309.00 | 295.50 | 303.00 | 244.89 | 2,809,538 |
| 2024-08-16 | 298.50 | 315.00 | 292.00 | 296.50 | 239.63 | 4,635,216 |
| 2024-08-15 | 286.00 | 295.00 | 280.00 | 290.00 | 234.38 | 4,359,070 |
| 2024-08-14 | 270.00 | 287.00 | 268.00 | 284.00 | 229.53 | 3,585,183 |
| 2024-08-13 | 275.50 | 276.50 | 260.00 | 264.50 | 213.77 | 2,351,129 |
| 2024-08-12 | 261.50 | 276.50 | 261.50 | 270.00 | 218.22 | 1,926,494 |
| 2024-08-09 | 265.00 | 276.00 | 264.00 | 264.00 | 213.37 | 2,771,880 |
| 2024-08-08 | 257.00 | 262.00 | 246.00 | 257.50 | 208.11 | 2,082,505 |
| 2024-08-07 | 250.50 | 265.50 | 240.00 | 259.50 | 209.73 | 3,296,601 |
| 2024-08-06 | 267.50 | 279.00 | 241.00 | 247.00 | 199.63 | 4,230,702 |
| 2024-08-05 | 265.50 | 274.50 | 265.50 | 265.50 | 214.58 | 1,606,052 |
| 2024-08-02 | 308.00 | 321.50 | 289.00 | 294.50 | 238.02 | 6,656,220 |
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.