Hyweb Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 63.100 | 64.500 | 63.100 | 63.100 | 63.100 | 29,000 |
| 2024-05-09 | 64.400 | 64.400 | 63.100 | 63.400 | 63.400 | 25,000 |
| 2024-05-08 | 63.000 | 65.000 | 63.000 | 64.100 | 64.100 | 62,000 |
| 2024-05-07 | 63.000 | 64.200 | 62.200 | 62.600 | 62.600 | 158,000 |
| 2024-05-06 | 67.000 | 67.600 | 66.600 | 66.600 | 66.600 | 39,000 |
| 2024-05-03 | 67.200 | 67.200 | 66.900 | 66.900 | 66.900 | 28,000 |
| 2024-05-02 | 66.800 | 67.200 | 66.800 | 66.900 | 66.900 | 22,000 |
| 2024-04-30 | 67.000 | 67.200 | 66.400 | 67.000 | 67.000 | 22,000 |
| 2024-04-29 | 67.500 | 67.500 | 66.300 | 67.200 | 67.200 | 95,000 |
| 2024-04-26 | 69.900 | 75.900 | 67.500 | 67.500 | 67.500 | 779,000 |
| 2024-04-25 | 69.000 | 69.900 | 67.300 | 69.900 | 69.900 | 260,000 |
| 2024-04-24 | 63.400 | 64.800 | 63.000 | 63.600 | 63.600 | 115,000 |
| 2024-04-23 | 63.400 | 63.400 | 63.000 | 63.000 | 63.000 | 14,000 |
| 2024-04-22 | 61.900 | 63.400 | 61.700 | 63.400 | 63.400 | 22,000 |
| 2024-04-19 | 62.700 | 62.700 | 61.300 | 62.200 | 62.200 | 29,000 |
| 2024-04-18 | 63.500 | 63.500 | 62.100 | 63.000 | 63.000 | 35,000 |
| 2024-04-17 | 63.100 | 63.900 | 62.200 | 63.800 | 63.800 | 48,000 |
| 2024-04-16 | 63.100 | 63.100 | 60.700 | 63.100 | 63.100 | 48,000 |
| 2024-04-15 | 63.600 | 64.300 | 63.200 | 63.400 | 63.400 | 80,000 |
| 2024-04-12 | 64.200 | 64.200 | 63.100 | 63.600 | 63.600 | 62,000 |
| 2024-04-11 | 65.900 | 65.900 | 61.700 | 63.500 | 63.500 | 188,000 |
| 2024-04-10 | 60.800 | 62.000 | 59.900 | 60.700 | 60.700 | 258,000 |
| 2024-04-09 | 64.500 | 64.500 | 63.300 | 63.900 | 60.900 | 302,000 |
| 2024-04-08 | 63.100 | 63.300 | 63.100 | 63.300 | 60.328 | 143,000 |
| 2024-04-03 | 63.000 | 63.200 | 62.700 | 63.000 | 63.000 | 68,000 |
| 2024-04-02 | 63.900 | 63.900 | 63.000 | 63.000 | 63.000 | 110,000 |
| 2024-04-01 | 63.200 | 63.200 | 62.700 | 62.800 | 62.800 | 24,000 |
| 2024-03-29 | 64.100 | 64.100 | 62.500 | 62.500 | 62.500 | 37,000 |
| 2024-03-28 | 65.200 | 65.200 | 64.000 | 64.300 | 64.300 | 36,000 |
| 2024-03-27 | 63.100 | 66.500 | 63.100 | 64.900 | 64.900 | 117,000 |
| 2024-03-26 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 210,269 |
| 2024-03-25 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 163,452 |
| 2024-03-22 | 60.000 | 62.000 | 59.100 | 60.600 | 60.600 | 79,000 |
| 2024-03-21 | 60.400 | 60.700 | 59.300 | 59.800 | 59.800 | 25,000 |
| 2024-03-20 | 60.500 | 60.500 | 60.500 | 60.500 | 60.500 | 33,293 |
| 2024-03-19 | 60.100 | 60.500 | 59.900 | 60.500 | 60.500 | 11,000 |
| 2024-03-18 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 21,687 |
| 2024-03-15 | 60.200 | 60.200 | 58.300 | 59.500 | 59.500 | 28,000 |
| 2024-03-14 | 59.300 | 63.500 | 58.500 | 59.400 | 59.400 | 80,000 |
| 2024-03-13 | 66.500 | 66.500 | 58.300 | 59.300 | 59.300 | 275,000 |
| 2024-03-12 | 60.000 | 62.900 | 60.000 | 62.900 | 62.900 | 109,000 |
| 2024-03-11 | 53.300 | 57.200 | 53.300 | 57.200 | 57.200 | 88,000 |
| 2024-03-08 | 52.800 | 52.800 | 51.600 | 52.000 | 52.000 | 14,000 |
| 2024-03-07 | 53.500 | 53.500 | 52.000 | 52.000 | 52.000 | 9,000 |
| 2024-03-06 | 50.300 | 52.000 | 50.200 | 52.000 | 52.000 | 16,000 |
| 2024-03-05 | 50.900 | 51.200 | 50.900 | 51.000 | 51.000 | 14,000 |
| 2024-03-04 | 51.900 | 51.900 | 51.200 | 51.200 | 51.200 | 8,000 |
| 2024-03-01 | 51.500 | 51.500 | 51.200 | 51.200 | 51.200 | 8,000 |
| 2024-02-29 | 52.000 | 52.000 | 51.000 | 51.200 | 51.200 | 15,000 |
| 2024-02-27 | 50.400 | 50.500 | 50.400 | 50.500 | 50.500 | 3,000 |
| 2024-02-26 | 50.200 | 50.500 | 50.200 | 50.500 | 50.500 | 7,000 |
| 2024-02-23 | 49.950 | 50.000 | 49.700 | 49.750 | 49.750 | 5,000 |
| 2024-02-22 | 50.000 | 50.100 | 50.000 | 50.000 | 50.000 | 4,000 |
| 2024-02-21 | 49.900 | 51.200 | 49.900 | 50.200 | 50.200 | 7,000 |
| 2024-02-20 | 51.000 | 51.000 | 49.850 | 50.000 | 50.000 | 7,000 |
| 2024-02-19 | 49.550 | 49.550 | 49.150 | 49.550 | 49.550 | 17,000 |
| 2024-02-16 | 49.650 | 49.650 | 49.550 | 49.550 | 49.550 | 6,000 |
| 2024-02-15 | 49.050 | 49.800 | 48.450 | 49.400 | 49.400 | 40,000 |
| 2024-02-05 | 50.600 | 51.000 | 50.600 | 51.000 | 51.000 | 3,000 |
| 2024-02-02 | 51.000 | 51.200 | 50.800 | 51.200 | 51.200 | 4,000 |
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.