Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	50.600	51.200	50.600	51.200	51.200	4,000
2024-01-31	50.900	50.900	50.900	50.900	50.900	1,000
2024-01-30	51.100	51.400	51.100	51.400	51.400	6,000
2024-01-29	51.700	52.000	51.700	52.000	52.000	5,000
2024-01-26	52.200	52.200	51.000	51.400	51.400	8,000
2024-01-25	50.800	51.600	50.800	51.600	51.600	2,000
2024-01-24	52.200	52.200	52.200	52.200	52.200	5,000
2024-01-23	53.300	53.300	52.200	52.200	52.200	9,000
2024-01-22	52.100	53.000	52.100	52.200	52.200	15,000
2024-01-19	51.700	52.100	51.700	52.100	52.100	9,000
2024-01-18	51.700	51.700	51.500	51.700	51.700	3,000
2024-01-17	51.600	51.800	51.200	51.700	51.700	8,000
2024-01-16	49.600	51.500	49.600	51.500	51.500	10,000
2024-01-15	48.600	49.600	48.600	49.600	49.600	31,000
2024-01-12	50.100	50.100	49.200	49.200	49.200	11,000
2024-01-11	52.100	52.200	50.800	50.800	50.800	22,000
2024-01-10	51.800	51.800	51.800	51.800	51.800	1,000
2024-01-09	52.900	52.900	51.400	51.800	51.800	7,000
2024-01-08	51.700	51.700	51.000	51.700	51.700	26,000
2024-01-05	53.300	53.300	52.100	52.100	52.100	16,000
2024-01-04	52.600	52.600	51.900	52.000	52.000	14,000
2024-01-03	53.300	53.300	52.600	52.800	52.800	18,000
2024-01-02	52.200	52.200	51.600	52.000	52.000	8,000
2023-12-29	53.200	53.200	52.200	52.200	52.200	2,000
2023-12-28	51.400	51.900	51.300	51.900	51.900	25,000
2023-12-27	52.000	52.200	52.000	52.200	52.200	27,000
2023-12-26	52.400	52.400	51.900	52.300	52.300	17,000
2023-12-25	52.000	52.800	51.700	52.300	52.300	20,000
2023-12-22	53.500	53.500	51.600	52.200	52.200	22,000
2023-12-21	52.200	52.300	52.000	52.100	52.100	24,000
2023-12-20	51.400	52.800	51.100	52.000	52.000	37,000
2023-12-19	52.300	53.000	52.000	52.000	52.000	24,000
2023-12-18	50.800	51.500	50.600	50.700	50.700	21,000
2023-12-15	50.800	51.000	50.600	50.600	50.600	10,000
2023-12-14	51.000	51.000	50.200	50.200	50.200	9,000
2023-12-13	50.500	51.900	50.200	50.400	50.400	22,000
2023-12-12	51.400	52.700	49.800	49.800	49.800	56,000
2023-12-11	49.500	51.900	49.500	50.400	50.400	72,000
2023-12-08	52.000	52.000	48.550	48.550	48.550	52,000
2023-12-07	49.950	52.000	49.950	51.000	51.000	28,000
2023-12-06	49.950	49.950	48.400	49.300	49.300	19,000
2023-12-05	49.700	49.700	49.650	49.650	49.650	5,000
2023-12-04	49.500	49.500	49.500	49.500	49.500	4,000
2023-12-01	49.500	49.500	49.500	49.500	49.500	1,000
2023-11-30	49.000	49.300	48.900	49.300	49.300	8,000
2023-11-29	49.500	49.550	49.000	49.000	49.000	21,000
2023-11-28	49.750	50.500	49.600	49.600	49.600	9,000
2023-11-27	49.250	49.600	49.250	49.500	49.500	14,000
2023-11-24	49.350	49.350	49.000	49.000	49.000	3,000
2023-11-23	48.650	48.650	48.650	48.650	48.650	0
2023-11-22	48.950	48.950	48.650	48.650	48.650	4,000
2023-11-21	48.000	48.900	47.650	48.000	48.000	64,000
2023-11-20	48.000	48.000	48.000	48.000	48.000	2,000
2023-11-17	49.500	49.500	48.100	48.300	48.300	16,000
2023-11-16	48.700	48.700	48.400	48.400	48.400	11,000
2023-11-15	48.800	48.800	48.650	48.650	48.650	7,000
2023-11-14	49.350	49.350	48.650	48.650	48.650	3,000
2023-11-13	48.800	48.800	48.050	48.350	48.350	10,000
2023-11-10	47.500	47.500	47.500	47.500	47.500	0
2023-11-09	47.500	47.500	47.500	47.500	47.500	1,000

← NewerPage 12 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.