Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	47.300	47.300	47.300	47.300	47.300	1,000
2023-11-07	47.800	48.100	47.000	47.050	47.050	69,000
2023-11-06	47.050	47.050	47.000	47.000	47.000	3,000
2023-11-03	46.100	49.000	46.050	47.300	47.300	64,000
2023-11-02	47.400	48.550	47.300	47.400	47.400	61,000
2023-11-01	47.400	47.400	46.850	46.850	46.850	1,000
2023-10-31	46.500	46.500	46.350	46.400	46.400	3,000
2023-10-30	47.000	47.000	46.700	46.700	46.700	1,000
2023-10-27	48.000	48.000	47.000	47.000	47.000	10,000
2023-10-26	48.450	48.450	47.000	47.800	47.800	8,000
2023-10-25	49.100	49.100	47.800	47.900	47.900	7,000
2023-10-24	47.250	47.800	47.250	47.800	47.800	6,000
2023-10-23	48.600	48.600	46.400	47.250	47.250	6,000
2023-10-20	46.500	47.600	45.200	47.450	47.450	54,000
2023-10-19	47.700	47.700	47.700	47.700	47.700	1,000
2023-10-18	46.500	48.050	46.500	48.050	48.050	7,000
2023-10-17	46.200	46.200	46.000	46.000	46.000	3,000
2023-10-16	47.300	47.450	45.850	46.400	46.400	67,000
2023-10-13	47.450	47.450	47.450	47.450	47.450	1,000
2023-10-12	46.700	47.850	46.600	47.150	47.150	61,000
2023-10-11	46.700	46.700	46.700	46.700	46.700	2,000
2023-10-06	47.100	47.100	47.000	47.000	47.000	2,000
2023-10-05	48.500	48.500	47.100	47.100	47.100	34,000
2023-10-04	47.500	49.500	47.200	49.100	49.100	49,000
2023-10-03	48.900	49.400	48.800	49.400	49.400	17,000
2023-10-02	47.950	48.900	46.950	48.900	48.900	30,000
2023-09-28	47.650	47.950	46.700	47.350	47.350	67,000
2023-09-27	48.000	48.000	46.000	46.700	46.700	7,000
2023-09-26	46.900	46.900	46.650	46.700	46.700	4,000
2023-09-25	46.200	46.750	45.650	46.350	46.350	62,000
2023-09-22	45.900	46.450	45.350	45.650	45.650	64,000
2023-09-21	45.600	46.150	45.050	45.800	45.800	58,000
2023-09-20	45.000	45.800	45.000	45.800	45.800	2,000
2023-09-19	45.100	45.100	45.100	45.100	45.100	1,000
2023-09-18	45.600	45.600	45.600	45.600	45.600	1,000
2023-09-15	44.900	45.350	44.900	45.150	45.150	4,000
2023-09-14	45.000	45.000	44.900	44.900	44.900	4,000
2023-09-13	45.600	45.600	45.000	45.000	45.000	2,000
2023-09-12	45.700	45.700	45.700	45.700	45.700	1,000
2023-09-11	47.900	47.900	45.000	45.000	45.000	23,000
2023-09-08	46.750	49.250	46.750	47.900	47.900	17,000
2023-09-07	45.400	45.400	45.400	45.400	45.400	1,000
2023-09-06	43.950	45.000	43.950	44.550	44.550	10,000
2023-09-05	43.800	43.800	43.800	43.800	43.800	1,000
2023-09-04	43.600	43.800	43.600	43.800	43.800	8,000
2023-09-01	43.550	43.650	43.500	43.650	43.650	4,000
2023-08-31	44.200	44.500	43.050	43.550	43.550	54,000
2023-08-30	43.700	44.900	43.650	43.750	43.750	77,000
2023-08-29	43.200	43.700	42.800	43.550	43.550	7,000
2023-08-28	44.450	44.450	43.300	43.550	43.550	18,000
2023-08-25	45.250	45.250	43.850	43.850	43.850	86,000
2023-08-24	44.250	44.250	44.200	44.200	44.200	1,000
2023-08-23	44.500	45.100	43.800	44.250	44.250	24,000
2023-08-22	45.450	45.450	44.400	44.500	44.500	59,000
2023-08-21	45.050	45.050	45.050	45.050	45.050	1,000
2023-08-18	44.850	45.300	44.800	45.000	45.000	14,000
2023-08-17	44.000	45.850	44.000	44.900	44.900	24,000
2023-08-16	44.450	44.450	44.450	44.450	44.450	0
2023-08-15	43.600	45.200	43.550	44.450	44.450	73,000
2023-08-14	43.600	43.600	43.200	43.200	43.200	7,000

← NewerPage 13 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.