Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	35.700	36.450	35.000	35.650	33.965	69,002
2022-10-27	35.000	35.300	35.000	35.300	33.631	2,002
2022-10-25	38.050	38.050	35.500	35.500	33.822	70,254
2022-10-24	36.150	37.300	35.350	37.300	35.537	69,045
2022-10-20	35.600	35.600	35.000	35.000	33.346	7,500
2022-10-19	36.700	37.000	36.650	36.650	34.918	3,000
2022-10-18	34.500	35.700	34.500	35.700	34.012	68,001
2022-10-17	34.500	34.850	34.500	34.850	33.203	2,019
2022-10-14	36.000	36.000	35.000	35.000	33.346	69,002
2022-10-13	35.500	35.500	35.000	35.000	33.346	6,601
2022-10-12	36.000	36.000	36.000	36.000	34.298	1,110
2022-10-11	37.250	37.250	37.250	37.250	35.489	1,003
2022-10-05	38.350	38.350	37.250	37.250	35.489	62,001
2022-10-04	38.350	38.350	37.350	37.350	35.584	52,015
2022-10-03	38.500	38.500	38.500	38.500	36.680	1,001
2022-09-30	37.200	38.350	37.200	38.350	36.537	3,000
2022-09-28	36.500	36.500	36.150	36.150	34.441	3,002
2022-09-27	39.000	39.000	36.800	37.000	35.251	56,005
2022-09-26	38.100	38.100	38.100	38.100	36.299	1,000
2022-09-23	37.800	37.800	37.200	37.200	35.442	14,604
2022-09-21	39.300	39.300	38.450	38.500	36.680	64,000
2022-09-20	38.700	39.600	38.650	38.700	36.871	58,002
2022-09-16	39.700	39.700	38.700	38.700	36.871	52,006
2022-09-15	38.550	38.550	38.550	38.550	36.728	1,005
2022-09-14	39.500	39.500	38.500	38.500	36.680	53,003
2022-09-13	39.750	39.750	38.750	38.750	36.918	52,004
2022-09-12	39.900	39.900	38.600	38.600	36.775	53,011
2022-09-08	38.600	38.600	38.600	38.600	36.775	1,059
2022-09-06	39.800	39.800	38.950	38.950	37.109	62,004
2022-09-05	39.650	39.650	38.750	38.750	36.918	71,005
2022-09-01	39.050	39.600	39.050	39.600	37.728	3,001
2022-08-31	40.650	40.650	39.650	39.650	37.776	54,150
2022-08-30	40.350	40.350	39.300	40.250	38.347	53,000
2022-08-29	40.450	40.700	39.100	39.100	37.252	57,122
2022-08-25	40.100	40.400	39.400	39.400	37.538	57,005
2022-08-23	40.700	40.700	39.600	39.600	37.728	54,023
2022-08-22	39.300	39.650	39.300	39.650	37.776	3,003
2022-08-19	40.650	40.650	38.850	39.550	37.680	55,003
2022-08-18	40.900	41.350	39.500	39.500	37.633	58,016
2022-08-17	40.000	40.050	40.000	40.000	38.109	4,005
2022-08-16	39.650	40.000	39.500	40.000	38.109	10,688
2022-08-15	39.800	40.050	39.700	40.050	38.157	13,005
2022-08-12	40.200	40.300	39.000	40.000	38.109	67,000
2022-08-11	39.500	40.000	39.000	39.950	38.062	13,017
2022-08-10	40.150	40.250	39.000	39.750	37.871	9,006
2022-08-09	40.100	41.200	40.000	40.350	38.443	67,072
2022-08-08	40.200	41.600	40.000	40.500	38.586	56,195
2022-08-05	38.300	40.550	38.300	40.550	38.633	27,325
2022-08-04	39.600	40.000	38.800	38.800	36.966	96,708
2022-08-03	46.500	46.550	42.300	42.300	40.300	129,093
2022-08-02	46.200	46.950	46.200	46.950	44.731	3,360
2022-08-01	44.200	44.900	43.050	44.900	42.778	57,702
2022-07-28	45.950	46.350	45.300	45.300	43.159	55,007
2022-07-26	46.500	46.500	45.100	45.400	43.254	54,006
2022-07-25	46.600	47.600	46.000	46.000	43.826	55,024
2022-07-22	45.500	46.050	45.500	46.050	43.873	3,716
2022-07-21	45.400	46.800	45.400	46.800	44.588	4,716
2022-07-20	46.300	46.400	44.850	46.250	44.064	57,695
2022-07-19	45.600	46.800	45.600	45.800	43.635	58,696
2022-07-18	45.200	45.200	45.200	45.200	43.063	3,664

← NewerPage 17 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.