Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	46.500	46.500	46.500	46.500	44.302	1,048
2023-02-10	47.000	47.000	47.000	47.000	44.778	2,052
2023-02-09	47.350	47.400	46.350	47.000	44.778	64,005
2023-02-08	45.800	45.800	45.800	45.800	43.635	4,069
2023-02-07	47.600	47.600	44.500	45.000	42.873	12,006
2023-02-06	46.000	46.450	46.000	46.450	44.254	4,016
2023-02-03	46.400	46.500	43.000	45.000	42.873	42,023
2023-02-02	46.400	46.700	45.500	45.500	43.349	20,502
2023-02-01	47.000	47.000	46.000	46.700	44.492	30,413
2023-01-31	44.500	46.450	43.000	45.800	43.635	42,381
2023-01-30	45.150	46.000	42.500	45.200	43.063	61,379
2023-01-17	40.450	42.900	40.450	42.000	40.015	24,031
2023-01-16	40.300	40.300	38.900	40.300	38.395	16,298
2023-01-13	40.900	40.900	38.600	39.500	37.633	8,128
2023-01-12	39.850	40.900	39.850	40.900	38.967	2,010
2023-01-11	38.500	40.800	38.500	39.750	37.871	44,758
2023-01-10	38.100	38.100	37.300	37.300	35.537	68,005
2023-01-09	38.450	38.450	37.200	37.200	35.442	69,003
2023-01-05	38.200	38.200	38.200	38.200	36.394	1,002
2023-01-04	38.150	38.150	37.200	37.200	35.442	70,002
2023-01-03	38.000	38.000	37.150	37.150	35.394	68,002
2022-12-30	37.800	37.800	36.900	36.900	35.156	4,001
2022-12-29	38.000	38.000	37.800	37.800	36.013	4,001
2022-12-28	38.800	39.200	38.000	38.000	36.204	77,070
2022-12-27	39.200	39.400	38.200	38.300	36.490	72,003
2022-12-26	38.200	39.100	37.400	38.800	36.966	77,000
2022-12-22	36.750	38.850	36.750	37.300	35.537	10,004
2022-12-21	39.000	39.000	37.900	38.200	36.394	73,103
2022-12-20	38.200	39.500	37.400	37.900	36.108	86,021
2022-12-19	38.000	38.700	37.900	37.900	36.108	76,137
2022-12-16	37.800	37.800	37.750	37.750	35.966	2,019
2022-12-15	37.800	38.400	36.850	37.500	35.727	9,002
2022-12-14	36.900	36.950	36.100	36.700	34.965	82,002
2022-12-13	36.750	36.800	36.450	36.650	34.918	10,000
2022-12-12	36.350	36.450	36.300	36.450	34.727	6,000
2022-12-09	36.350	36.350	36.350	36.350	34.632	2,002
2022-12-08	36.300	36.300	36.300	36.300	34.584	3,002
2022-12-07	37.300	37.300	36.300	36.300	34.584	69,523
2022-12-06	36.500	36.500	36.100	36.100	34.394	6,000
2022-12-05	36.100	36.550	35.300	36.500	34.775	83,001
2022-12-02	36.500	36.500	36.100	36.100	34.394	2,000
2022-12-01	36.850	37.500	35.750	36.250	34.536	82,090
2022-11-30	36.550	37.150	35.750	36.400	34.679	83,001
2022-11-29	36.900	36.900	36.250	36.250	34.536	3,006
2022-11-28	35.850	35.900	35.850	35.900	34.203	2,003
2022-11-25	36.400	36.400	35.500	35.700	34.012	4,006
2022-11-23	36.150	36.150	35.350	35.350	33.679	69,033
2022-11-22	35.850	35.850	34.750	35.200	33.536	69,001
2022-11-21	35.150	35.200	35.050	35.200	33.536	3,001
2022-11-18	35.000	35.100	34.650	35.100	33.441	7,016
2022-11-17	36.500	36.500	35.000	35.000	33.346	4,002
2022-11-16	36.300	36.300	35.000	35.450	33.774	5,334
2022-11-15	35.400	35.400	35.400	35.400	33.727	3,008
2022-11-11	35.100	35.400	34.250	35.400	33.727	6,075
2022-11-10	35.000	35.300	35.000	35.300	33.631	4,009
2022-11-09	37.000	37.150	35.500	35.700	34.012	83,096
2022-11-08	36.000	36.000	36.000	36.000	34.298	3,089
2022-11-07	36.800	36.800	36.800	36.800	35.060	1,001
2022-11-03	35.700	35.700	35.700	35.700	34.012	1,006
2022-11-02	36.800	36.800	34.750	34.750	33.107	69,122

← NewerPage 16 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.