Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	47.000	47.000	47.000	47.000	44.778	1,002
2022-07-13	45.800	45.800	45.750	45.750	43.587	2,003
2022-07-12	44.800	45.100	44.800	45.100	42.968	4,667
2022-07-11	45.000	46.300	45.000	45.100	42.968	57,667
2022-07-08	47.700	47.700	45.400	45.400	43.254	78,755
2022-07-07	46.500	46.500	46.500	46.500	44.302	3,754
2022-07-06	44.200	45.200	44.200	45.200	43.063	4,002
2022-07-04	45.150	47.150	45.150	45.700	43.540	55,212
2022-07-01	46.900	46.900	46.850	46.850	44.635	3,505
2022-06-30	46.600	46.600	45.600	45.600	43.444	52,133
2022-06-28	46.100	46.250	46.100	46.250	44.064	2,003
2022-06-27	45.500	46.900	45.500	46.900	44.683	3,403
2022-06-24	45.800	46.900	45.300	45.300	43.159	57,350
2022-06-23	45.700	45.700	45.700	45.700	43.540	1,002
2022-06-22	47.700	47.700	46.050	47.350	45.112	5,096
2022-06-20	45.550	48.000	45.500	46.750	44.540	7,001
2022-06-17	46.550	48.150	46.550	47.100	44.874	54,001
2022-06-15	45.300	46.650	45.300	46.650	44.445	6,016
2022-06-14	47.350	48.200	47.350	47.700	43.063	7,012
2022-06-13	48.800	50.000	48.500	48.500	43.786	4,036
2022-06-10	48.100	48.150	45.750	47.400	42.792	11,237
2022-06-09	47.000	48.000	46.900	46.900	42.341	58,002
2022-06-08	46.500	46.750	46.500	46.750	42.206	3,001
2022-06-06	45.350	46.600	45.350	46.600	42.070	3,001
2022-06-02	46.050	46.400	45.050	46.400	41.890	5,000
2022-06-01	46.000	46.450	45.400	46.300	41.799	59,026
2022-05-31	46.300	46.300	46.000	46.000	41.529	3,000
2022-05-27	47.500	49.200	46.000	46.600	42.070	61,000
2022-05-24	47.300	47.300	46.000	46.000	41.529	54,000
2022-05-18	47.600	47.600	46.550	46.550	42.025	52,030
2022-05-17	47.350	47.350	46.050	46.050	41.574	53,692
2022-05-12	46.000	46.000	46.000	46.000	41.529	1,003
2022-05-11	47.150	47.150	46.250	46.250	41.754	53,000
2022-05-06	47.000	47.850	46.800	46.800	42.251	58,161
2022-05-05	47.200	47.400	46.350	46.350	41.845	54,002
2022-04-29	46.500	46.500	46.500	46.500	41.980	1,002
2022-04-28	47.200	47.550	46.500	46.650	42.115	57,002
2022-04-27	47.000	47.000	46.000	46.650	42.115	9,044
2022-04-26	47.700	49.300	47.000	47.000	42.431	58,001
2022-04-25	48.750	48.750	47.700	47.700	43.063	52,013
2022-04-21	47.150	47.150	47.150	47.150	42.567	1,002
2022-04-20	48.150	48.150	47.150	47.150	42.567	53,002
2022-04-19	47.450	47.750	47.400	47.750	43.108	4,297
2022-04-15	48.100	48.100	47.100	47.450	42.838	54,003
2022-04-14	47.900	47.900	47.000	47.450	42.838	6,001
2022-04-13	48.000	48.000	47.000	47.000	42.431	54,000
2022-04-12	47.450	47.450	46.550	46.550	42.025	5,000
2022-04-11	47.750	47.750	47.450	47.450	42.838	3,002
2022-04-08	48.250	49.050	47.750	47.750	43.108	46,001
2022-04-07	47.000	48.000	47.000	47.450	42.838	11,250
2022-04-06	48.500	49.550	48.000	48.000	43.334	43,289
2022-04-01	47.250	48.950	47.250	48.950	44.192	26,034
2022-03-31	48.700	48.700	47.500	47.850	43.199	43,005
2022-03-30	47.100	47.100	47.100	47.100	42.522	1,005
2022-03-29	48.800	48.800	47.500	47.500	42.883	52,055
2022-03-28	47.000	47.500	47.000	47.200	42.612	3,003
2022-03-25	48.600	48.600	47.700	47.700	43.063	3,001
2022-03-24	48.600	48.600	48.600	48.600	43.876	3,008
2022-03-23	48.600	49.350	48.500	48.600	43.876	4,281
2022-03-22	48.000	48.550	48.000	48.550	43.831	4,352

← NewerPage 18 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.