Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	43.600	43.600	43.200	43.200	43.200	7,000
2023-08-11	44.000	46.700	43.550	43.550	43.550	36,000
2023-08-10	42.850	45.000	42.850	42.950	42.950	12,000
2023-08-09	42.800	42.800	42.800	42.800	42.800	0
2023-08-08	43.400	43.900	43.400	43.900	43.900	2,000
2023-08-07	44.750	44.800	43.750	44.250	44.250	59,000
2023-08-04	44.700	44.950	43.600	43.700	43.700	68,000
2023-08-03	43.600	43.600	43.600	43.600	43.600	0
2023-08-02	45.150	45.150	43.600	43.600	43.600	74,000
2023-08-01	44.350	45.400	43.800	43.950	43.950	75,000
2023-07-31	44.500	44.500	44.500	44.500	44.500	1,007
2023-07-28	43.200	44.400	43.200	44.350	44.350	99,002
2023-07-27	43.800	43.800	43.800	43.800	43.800	1,001
2023-07-26	44.800	44.850	43.500	43.800	43.800	66,173
2023-07-25	44.150	44.150	44.150	44.150	44.150	0
2023-07-24	44.950	45.500	44.200	44.500	44.500	73,027
2023-07-21	44.500	45.350	44.150	44.750	44.750	65,000
2023-07-20	44.300	44.500	44.300	44.500	44.500	4,000
2023-07-19	45.950	45.950	44.800	44.850	44.850	54,000
2023-07-18	45.900	45.950	44.900	45.200	45.200	67,000
2023-07-17	44.350	45.900	44.350	45.900	45.900	50,000
2023-07-14	46.300	46.550	45.350	45.850	45.850	61,000
2023-07-13	46.300	46.300	46.300	46.300	46.300	0
2023-07-12	45.350	46.700	45.350	46.300	46.300	56,000
2023-07-11	46.750	46.750	45.000	45.450	45.450	10,000
2023-07-10	47.100	47.400	46.100	47.000	47.000	55,000
2023-07-07	46.800	47.400	46.200	46.300	46.300	69,000
2023-07-06	47.650	47.650	46.800	46.800	46.800	9,000
2023-07-05	46.850	47.900	46.750	47.650	47.650	64,000
2023-07-04	47.700	47.950	46.700	46.850	46.850	58,000
2023-07-03	46.700	46.850	46.700	46.800	46.800	3,000
2023-06-30	47.000	47.800	46.500	46.700	46.700	51,000
2023-06-29	47.050	47.050	46.950	46.950	46.950	5,000
2023-06-28	47.100	47.100	46.900	46.950	46.950	9,000
2023-06-27	47.300	47.300	47.300	47.300	47.300	0
2023-06-26	47.350	48.000	47.300	47.300	47.300	13,000
2023-06-21	47.250	47.250	47.250	47.250	47.250	1,000
2023-06-20	47.100	48.100	47.050	47.450	47.450	65,000
2023-06-19	47.850	47.850	47.400	47.850	47.850	4,141
2023-06-16	47.350	47.450	47.300	47.400	47.400	9,000
2023-06-15	47.000	48.450	46.900	47.800	47.800	66,000
2023-06-14	47.950	47.950	47.950	47.950	47.950	1,000
2023-06-13	47.200	47.400	47.200	47.300	47.300	4,000
2023-06-12	47.800	47.800	47.800	47.800	47.800	2,092
2023-06-09	47.500	48.500	47.100	47.100	47.100	73,000
2023-06-08	47.300	47.300	47.300	47.300	47.300	1,012
2023-06-07	48.450	48.450	47.200	47.200	47.200	3,066
2023-06-06	47.500	48.750	47.200	47.200	47.200	62,000
2023-06-05	48.300	48.300	48.300	48.300	48.300	1,000
2023-06-02	47.850	48.900	47.800	48.300	48.300	57,000
2023-06-01	48.700	50.400	48.000	48.650	48.650	63,000
2023-05-31	48.800	48.800	48.800	48.800	48.800	1,000
2023-05-30	48.300	48.300	48.000	48.300	48.300	8,053
2023-05-29	48.100	48.500	47.300	47.900	47.900	72,000
2023-05-26	47.500	47.500	47.500	47.500	47.500	1,080
2023-05-25	48.750	48.750	47.500	47.500	47.500	75,000
2023-05-24	48.550	48.950	47.300	48.200	48.200	27,000
2023-05-23	48.250	48.800	47.350	47.850	47.850	63,000
2023-05-22	47.250	47.250	47.250	47.250	47.250	0
2023-05-19	48.500	48.600	47.250	47.250	47.250	72,000

← NewerPage 14 of 20 · 1,150 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.