Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	47.100	47.100	47.100	47.100	47.100	1,052
2026-07-20	47.500	47.700	46.000	47.700	47.700	19,000
2026-07-17	47.000	47.700	47.000	47.700	47.700	3,000
2026-07-16	47.900	47.900	47.900	47.900	47.900	0
2026-07-15	47.000	47.900	47.000	47.900	47.900	2,000
2026-07-14	48.400	48.400	47.000	47.050	47.050	13,000
2026-07-13	47.600	47.600	47.000	47.050	47.050	17,053
2026-07-10	47.750	47.750	47.750	47.750	47.750	0
2026-07-09	47.750	47.750	47.750	47.750	47.750	1,000
2026-07-08	47.750	47.750	47.750	47.750	47.750	1,000
2026-07-07	47.050	47.750	47.000	47.750	47.750	20,000
2026-07-06	48.350	48.350	48.000	48.000	48.000	6,000
2026-07-03	47.450	49.000	47.450	48.700	48.700	44,000
2026-07-02	47.300	47.850	47.150	47.450	47.450	13,050
2026-07-01	47.000	47.300	47.000	47.300	47.300	25,002
2026-06-30	46.700	47.000	46.700	47.000	47.000	7,000
2026-06-29	46.900	47.000	46.700	47.000	47.000	17,000
2026-06-26	45.750	46.000	45.350	46.000	46.000	11,070
2026-06-25	45.800	45.800	45.700	45.700	45.700	6,000
2026-06-24	46.000	46.100	45.700	46.100	46.100	7,000
2026-06-23	45.700	46.050	45.650	46.050	46.050	17,000
2026-06-22	47.250	47.250	46.000	46.050	46.050	20,000
2026-06-18	47.300	47.300	47.300	47.300	47.300	0
2026-06-17	46.600	47.300	46.600	47.300	47.300	2,612
2026-06-16	47.700	47.700	46.600	47.100	47.100	16,001
2026-06-15	47.050	47.800	46.900	47.750	47.750	14,000
2026-06-12	47.200	47.200	47.200	47.200	47.200	0
2026-06-11	46.600	47.800	46.600	47.200	47.200	24,001
2026-06-10	47.000	47.000	46.650	47.000	47.000	12,000
2026-06-09	46.350	47.000	46.050	47.000	47.000	20,003
2026-06-08	44.900	46.300	44.900	46.300	46.300	25,000
2026-06-05	45.500	46.150	45.250	46.150	46.150	34,001
2026-06-04	46.250	46.250	46.250	46.250	46.250	0
2026-06-03	45.800	46.800	45.800	46.250	46.250	19,062
2026-06-02	46.500	47.650	46.500	46.700	46.700	16,001
2026-06-01	47.450	47.500	46.250	46.750	46.750	52,000
2026-05-29	46.600	46.600	45.250	45.850	45.850	34,010
2026-05-28	45.200	46.800	45.100	46.600	46.600	44,000
2026-05-27	46.200	46.500	44.550	46.000	46.000	32,105
2026-05-26	46.200	46.300	46.150	46.150	46.150	14,000
2026-05-25	46.500	46.500	46.000	46.200	46.200	14,001
2026-05-22	46.500	46.500	46.000	46.400	46.400	19,036
2026-05-21	47.250	47.250	46.500	46.500	46.500	4,001
2026-05-20	45.400	46.550	45.400	46.300	46.300	7,000
2026-05-19	46.400	47.900	46.300	46.300	46.300	9,000
2026-05-18	47.000	47.500	46.000	46.600	46.600	15,000
2026-05-15	48.000	48.000	47.750	47.750	47.750	3,000
2026-05-14	47.650	48.150	47.500	48.000	48.000	10,001
2026-05-13	47.700	47.700	47.650	47.650	47.650	11,000
2026-05-12	48.050	48.350	47.700	48.250	48.250	20,000
2026-05-11	46.700	48.050	46.700	48.000	48.000	14,063
2026-05-08	47.950	47.950	46.550	46.650	46.650	3,000
2026-05-07	46.600	47.150	46.500	47.150	47.150	10,021
2026-05-06	46.500	46.600	46.100	46.500	46.500	16,000
2026-05-05	46.700	47.000	46.650	46.750	46.750	10,000
2026-05-04	47.100	47.100	46.600	46.750	46.750	26,005
2026-04-30	47.450	47.500	47.200	47.400	47.400	10,000
2026-04-29	47.700	47.700	46.800	47.400	47.400	8,020
2026-04-28	46.700	47.700	46.600	47.700	47.700	38,000
2026-04-27	47.750	47.750	46.850	46.850	46.850	6,003

← NewerPage 2 of 5 · 242 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.