Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	57.500	57.700	55.500	55.500	55.500	37,000
2024-08-02	59.000	59.000	58.700	59.000	59.000	14,000
2024-08-01	60.000	60.000	60.000	60.000	60.000	4,000
2024-07-31	61.900	61.900	59.000	59.700	59.700	38,000
2024-07-30	60.000	60.000	59.600	59.900	59.900	6,000
2024-07-29	61.900	61.900	59.500	59.500	59.500	17,000
2024-07-26	55.600	60.100	55.600	59.900	59.900	29,000
2024-07-25	59.200	59.200	59.200	59.200	59.200	0
2024-07-24	59.200	59.200	59.200	59.200	59.200	0
2024-07-23	59.000	59.200	58.600	59.200	59.200	18,000
2024-07-22	60.200	60.200	58.500	58.600	58.600	34,000
2024-07-19	60.600	60.900	59.900	60.200	60.200	36,000
2024-07-18	60.700	60.700	60.700	60.700	60.700	2,000
2024-07-17	61.500	61.500	61.500	61.500	61.500	8,000
2024-07-16	61.400	61.800	60.800	61.700	61.700	27,000
2024-07-15	61.900	62.000	61.500	61.500	61.500	19,000
2024-07-12	63.000	63.200	61.800	62.000	62.000	33,000
2024-07-11	64.100	64.300	62.000	62.800	62.800	162,000
2024-07-10	60.800	60.800	59.200	59.200	59.200	4,000
2024-07-09	59.200	59.200	59.200	59.200	59.200	2,000
2024-07-08	59.200	61.200	58.500	59.200	59.200	35,000
2024-07-05	59.300	59.300	59.200	59.200	59.200	12,000
2024-07-04	59.900	59.900	59.100	59.200	59.200	31,000
2024-07-03	59.000	60.300	59.000	59.500	59.500	23,000
2024-07-02	59.400	59.400	59.000	59.100	59.100	8,000
2024-07-01	59.700	59.700	59.000	59.100	59.100	27,000
2024-06-28	59.600	59.800	59.600	59.600	59.600	17,000
2024-06-27	61.500	61.500	59.500	59.500	59.500	40,000
2024-06-26	60.500	61.500	60.500	61.500	61.500	60,000
2024-06-25	61.300	61.300	60.200	60.600	60.600	30,000
2024-06-24	62.500	62.500	61.300	61.500	61.500	8,000
2024-06-21	60.300	62.400	60.300	61.200	61.200	65,000
2024-06-20	60.100	61.000	60.000	60.200	60.200	39,000
2024-06-19	60.000	61.000	59.700	60.100	60.100	62,000
2024-06-18	60.400	60.400	59.300	59.900	59.900	60,000
2024-06-17	61.500	61.600	60.300	60.400	60.400	39,000
2024-06-14	62.100	62.400	61.500	61.500	61.500	23,000
2024-06-13	63.400	63.400	62.100	62.100	62.100	9,000
2024-06-12	62.600	62.700	61.900	62.700	62.700	40,000
2024-06-11	64.700	64.700	62.500	62.500	62.500	49,000
2024-06-07	65.300	65.300	64.000	64.700	64.700	48,000
2024-06-06	69.500	69.500	65.000	65.200	65.200	100,000
2024-06-05	69.000	75.000	68.600	68.600	68.600	163,000
2024-06-04	67.000	69.200	67.000	68.800	68.800	178,000
2024-06-03	66.200	67.000	65.900	67.000	67.000	94,000
2024-05-31	65.600	65.700	64.300	65.400	65.400	111,000
2024-05-30	66.000	66.000	64.300	64.300	64.300	78,000
2024-05-29	64.500	65.400	63.900	64.400	64.400	80,000
2024-05-28	63.700	64.300	63.500	64.300	64.300	44,000
2024-05-27	64.400	64.800	63.500	63.700	63.700	75,000
2024-05-24	64.800	64.800	63.300	64.700	64.700	62,000
2024-05-23	64.700	65.300	63.400	63.600	63.600	77,000
2024-05-22	64.200	64.200	63.500	63.800	63.800	17,000
2024-05-21	64.300	64.500	63.000	63.500	63.500	57,000
2024-05-20	63.200	64.900	62.800	62.900	62.900	73,000
2024-05-17	64.000	66.000	63.200	63.200	63.200	75,000
2024-05-16	65.500	65.500	64.000	64.100	64.100	26,000
2024-05-15	63.400	66.400	63.400	65.500	65.500	133,000
2024-05-14	63.300	63.400	63.100	63.400	63.400	15,000
2024-05-13	62.500	64.000	62.500	63.000	63.000	28,000

← NewerPage 10 of 20 · 1,149 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	4.2000 TWD
2025-04-09	3.5000 TWD
2024-04-10	3.0000 TWD
2023-04-19	2.6000 TWD
2022-06-15	2.5000 TWD
2021-07-21	2.8500 TWD
2020-07-09	2.1800 TWD
2019-07-09	1.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.