Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	47.550	47.550	47.400	47.500	47.500	7,000
2023-05-17	48.500	48.500	47.350	47.350	47.350	10,000
2023-05-16	48.400	48.400	47.200	47.350	47.350	7,000
2023-05-15	48.000	49.000	47.600	47.600	47.600	6,000
2023-05-12	49.750	49.750	47.250	49.300	49.300	3,000
2023-05-11	48.300	49.750	48.300	49.300	49.300	13,000
2023-05-10	46.500	48.200	46.500	48.200	48.200	4,000
2023-05-09	49.600	49.600	49.600	49.600	49.600	0
2023-05-08	49.900	49.900	48.200	49.600	49.600	4,000
2023-05-05	49.400	50.200	48.500	49.000	49.000	73,000
2023-05-04	50.900	50.900	48.300	48.300	48.300	18,000
2023-05-03	47.600	51.000	47.050	50.400	50.400	112,000
2023-05-02	47.550	48.550	46.850	46.850	46.850	51,000
2023-04-28	47.000	47.100	47.000	47.000	47.000	5,000
2023-04-27	48.100	48.100	47.000	47.000	47.000	4,000
2023-04-26	47.300	47.300	47.000	47.000	47.000	2,000
2023-04-25	47.000	47.200	46.400	46.500	46.500	8,000
2023-04-24	48.150	48.200	46.450	47.600	47.600	24,000
2023-04-21	49.000	49.000	48.000	48.150	48.150	12,000
2023-04-20	49.750	49.750	49.750	49.750	49.750	2,000
2023-04-19	52.000	52.000	50.300	50.600	50.600	55,000
2023-04-18	54.000	55.000	53.600	55.000	52.400	101,000
2023-04-17	51.900	54.200	51.900	53.500	50.971	116,000
2023-04-14	50.200	51.700	49.650	51.600	49.161	76,518
2023-04-13	50.100	50.100	49.700	49.700	47.351	5,018
2023-04-12	49.600	50.300	49.300	49.300	46.970	16,184
2023-04-11	50.200	51.000	49.600	49.600	47.255	58,061
2023-04-10	50.700	50.900	49.500	49.600	47.255	50,012
2023-04-07	50.300	51.100	49.500	49.500	47.160	9,158
2023-04-06	49.000	50.500	49.000	49.000	46.684	44,134
2023-03-31	50.000	50.000	49.000	49.000	46.684	8,208
2023-03-30	51.100	51.100	49.200	49.650	47.303	3,014
2023-03-29	49.700	49.700	49.700	49.700	47.351	4,056
2023-03-28	51.500	51.700	49.700	49.700	47.351	48,089
2023-03-27	51.000	51.900	49.950	50.100	47.732	37,094
2023-03-24	52.100	52.100	52.100	52.100	49.637	1,043
2023-03-23	50.000	51.300	50.000	51.300	48.875	2,020
2023-03-22	49.500	50.000	49.500	50.000	47.636	7,664
2023-03-21	49.100	49.500	49.100	49.300	46.970	12,052
2023-03-17	52.900	52.900	52.900	52.900	50.399	1,020
2023-03-16	50.600	51.700	50.500	51.700	49.256	4,360
2023-03-14	52.900	52.900	50.600	50.600	48.208	4,014
2023-03-13	50.400	52.500	50.000	51.400	48.970	10,999
2023-03-10	55.000	55.000	51.000	51.000	48.589	14,032
2023-03-09	53.900	54.600	53.900	54.000	51.447	7,318
2023-03-08	52.900	55.700	52.900	55.000	52.400	17,511
2023-03-07	49.250	52.500	49.250	52.100	49.637	100,326
2023-03-06	52.100	52.100	50.300	50.300	47.922	3,428
2023-03-03	50.800	51.300	50.000	50.600	48.208	5,260
2023-03-02	52.600	52.600	50.300	50.600	48.208	8,468
2023-03-01	51.800	51.800	51.000	51.800	49.351	8,103
2023-02-24	51.600	51.600	50.000	50.800	48.399	14,124
2023-02-23	49.600	51.100	49.300	50.100	47.732	17,134
2023-02-22	48.850	52.000	48.750	52.000	49.542	64,170
2023-02-21	48.750	48.750	48.750	48.750	46.446	3,077
2023-02-20	46.650	49.000	46.650	48.750	46.446	12,159
2023-02-17	49.800	49.800	47.100	47.300	45.064	8,250
2023-02-16	49.000	50.300	48.900	48.900	46.588	23,566
2023-02-15	47.200	49.000	47.200	47.650	45.398	20,674
2023-02-14	47.450	47.500	47.000	47.000	44.778	13,030

← NewerPage 15 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.