Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	49.200	49.950	48.750	49.100	44.327	50,029
2022-03-17	49.400	49.400	49.400	49.400	44.598	1,174
2022-03-16	49.300	49.900	48.800	48.800	44.056	52,020
2022-03-11	49.950	49.950	48.300	49.900	45.049	42,011
2022-03-09	48.500	50.000	48.500	48.750	44.011	43,010
2022-03-08	49.800	49.800	48.200	48.200	43.515	3,022
2022-03-07	51.000	51.000	48.500	48.500	43.786	5,067
2022-03-04	51.500	52.200	51.000	51.000	46.043	17,078
2022-03-03	52.000	52.500	51.000	51.000	46.043	21,028
2022-03-02	51.000	51.500	50.400	51.000	46.043	12,008
2022-03-01	50.000	50.200	50.000	50.200	45.320	2,015
2022-02-25	48.700	50.200	48.700	50.000	45.140	61,023
2022-02-24	51.000	51.000	49.250	50.200	45.320	3,045
2022-02-23	49.800	51.000	48.050	51.000	46.043	65,178
2022-02-22	48.500	48.500	48.500	48.500	43.786	2,009
2022-02-21	47.500	48.950	47.500	48.900	44.147	8,259
2022-02-18	48.900	48.900	47.200	48.500	43.786	51,006
2022-02-17	48.450	50.000	48.300	48.300	43.605	6,008
2022-02-16	47.700	49.200	47.650	48.000	43.334	55,103
2022-02-15	47.850	47.850	46.500	46.650	42.115	44,121
2022-02-14	46.900	48.800	46.200	47.300	42.702	62,055
2022-02-11	47.900	47.950	47.900	47.950	43.289	2,447
2022-02-10	47.950	48.400	47.100	47.100	42.522	51,138
2022-02-09	48.500	48.500	46.850	47.000	42.431	13,446
2022-02-08	49.250	49.250	48.000	48.000	43.334	42,029
2022-02-07	47.500	49.050	47.500	48.000	43.334	48,023
2022-01-25	47.800	47.800	46.300	46.300	41.799	52,001
2022-01-24	49.100	49.100	47.800	47.800	43.154	42,000
2022-01-20	48.950	50.300	48.600	48.600	43.876	59,008
2022-01-19	48.500	48.500	48.500	48.500	43.786	1,001
2022-01-18	49.900	50.000	48.400	48.500	43.786	48,000
2022-01-14	48.450	48.700	48.300	48.300	43.605	13,132
2022-01-13	47.750	48.450	47.000	48.400	43.695	47,354
2022-01-11	46.950	46.950	46.950	46.950	42.386	1,003
2022-01-10	47.000	47.600	46.250	46.900	42.341	54,002
2022-01-07	46.600	46.600	46.000	46.000	41.529	3,003
2022-01-06	47.400	47.900	46.600	46.600	42.070	49,023
2022-01-05	46.500	47.850	46.500	46.700	42.161	59,148
2022-01-03	47.600	47.950	46.800	46.800	42.251	42,003
2021-12-29	47.600	47.600	46.300	46.500	41.980	41,000
2021-12-28	47.000	47.400	46.100	46.100	41.619	43,003
2021-12-23	46.500	46.500	45.900	45.900	41.438	2,000
2021-12-22	47.800	47.800	46.300	46.500	41.980	6,001
2021-12-15	46.500	46.500	46.500	46.500	41.980	2,169
2021-12-14	48.100	49.000	46.000	47.300	42.702	11,003
2021-12-10	46.800	48.000	46.350	46.950	42.386	7,000
2021-12-09	48.300	48.300	45.550	46.800	42.251	5,055
2021-12-08	47.000	47.000	47.000	47.000	42.431	2,011
2021-12-07	47.000	47.000	47.000	47.000	42.431	1,635
2021-11-30	48.550	48.550	48.550	48.550	43.831	1,000
2021-11-29	48.600	48.600	48.600	48.600	43.876	2,000
2021-11-26	47.500	47.500	47.500	47.500	42.883	1,031
2021-11-25	48.300	48.300	48.300	48.300	43.605	3,475
2021-11-23	47.300	47.850	47.300	47.300	42.702	8,000
2021-11-22	46.100	46.100	46.100	46.100	41.619	6,125
2021-11-17	45.550	46.600	45.550	46.250	41.754	23,041
2021-11-16	45.450	45.450	45.450	45.450	41.032	1,003
2021-11-15	45.500	45.500	45.400	45.450	41.032	4,060
2021-11-12	47.000	47.000	45.400	45.400	40.987	13,038
2021-11-09	47.850	47.850	47.850	47.850	43.199	1,104

← NewerPage 19 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.