Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	47.800	47.850	47.250	47.800	47.800	10,000
2026-04-23	48.200	48.200	47.350	47.850	47.850	19,000
2026-04-22	48.000	48.400	47.750	48.400	48.400	37,000
2026-04-21	48.000	48.000	47.500	48.000	48.000	12,000
2026-04-20	48.200	48.200	47.400	48.000	48.000	39,007
2026-04-17	48.000	48.200	47.800	48.200	48.200	46,000
2026-04-16	48.500	48.900	48.050	48.250	48.250	40,055
2026-04-15	49.100	49.100	47.600	48.850	48.850	29,000
2026-04-14	49.050	49.250	49.000	49.050	49.050	14,001
2026-04-13	49.100	49.950	48.750	49.350	49.350	25,150
2026-04-10	49.950	49.950	48.900	49.200	49.200	36,045
2026-04-09	50.700	50.900	49.550	49.700	49.700	59,050
2026-04-08	51.500	51.800	49.850	50.900	50.900	150,021
2026-04-07	56.800	57.700	56.000	57.700	53.500	276,023
2026-04-02	54.700	56.200	54.700	55.600	51.553	89,000
2026-04-01	55.300	55.300	54.300	54.500	50.533	52,095
2026-03-31	53.900	54.500	53.700	53.700	49.791	47,000
2026-03-30	52.900	54.200	52.800	53.900	49.977	55,001
2026-03-27	53.900	53.900	52.800	52.900	52.900	93,040
2026-03-26	54.000	54.500	53.900	53.900	53.900	27,000
2026-03-25	54.000	54.800	53.900	53.900	53.900	7,055
2026-03-24	55.300	55.300	53.800	53.800	53.800	11,000
2026-03-23	54.900	54.900	53.900	53.900	53.900	22,031
2026-03-20	56.300	56.300	53.300	55.000	55.000	89,001
2026-03-19	54.700	55.700	54.400	54.700	54.700	28,014
2026-03-18	54.600	54.800	54.200	54.700	54.700	11,000
2026-03-17	54.000	55.000	54.000	54.500	54.500	54,000
2026-03-16	54.000	54.900	53.300	54.000	54.000	41,001
2026-03-13	53.000	53.700	53.000	53.300	53.300	19,000
2026-03-12	53.900	53.900	52.200	53.000	53.000	23,000
2026-03-11	53.200	53.200	52.000	53.000	53.000	19,000
2026-03-10	51.700	53.200	51.500	53.000	53.000	64,000
2026-03-09	52.000	52.000	51.700	51.700	51.700	2,000
2026-03-06	52.800	52.800	52.400	52.500	52.500	4,006
2026-03-05	52.700	52.700	50.800	51.500	51.500	10,000
2026-03-04	50.300	52.600	50.300	52.600	52.600	7,001
2026-03-03	50.600	51.300	50.100	51.300	51.300	15,002
2026-03-02	51.000	52.400	51.000	51.200	51.200	14,000
2026-02-26	51.300	51.900	51.300	51.800	51.800	13,000
2026-02-25	51.800	52.800	51.800	51.800	51.800	10,002
2026-02-24	50.300	52.000	50.300	52.000	52.000	10,000
2026-02-23	52.000	52.000	52.000	52.000	52.000	5,002
2026-02-11	49.800	52.500	49.800	52.000	52.000	56,020
2026-02-10	51.600	52.700	51.600	52.700	52.700	14,001
2026-02-09	51.700	52.700	51.700	52.700	52.700	16,000
2026-02-06	52.000	52.000	51.100	51.700	51.700	13,000
2026-02-05	53.500	53.500	52.000	52.000	52.000	5,005
2026-02-04	52.300	52.300	51.400	52.000	52.000	6,000
2026-02-03	52.300	52.300	52.000	52.000	52.000	12,044
2026-02-02	52.800	52.800	51.500	51.700	51.700	45,000
2026-01-30	53.800	53.800	52.300	52.800	52.800	19,100
2026-01-29	52.100	53.300	52.100	52.300	52.300	10,001
2026-01-28	52.800	52.900	52.800	52.800	52.800	14,000
2026-01-27	53.400	53.400	52.200	52.200	52.200	5,001
2026-01-26	52.100	52.200	51.900	52.200	52.200	10,000
2026-01-23	52.600	52.600	51.900	52.100	52.100	17,000
2026-01-22	52.600	53.100	52.100	52.200	52.200	19,135
2026-01-21	53.200	53.700	51.900	52.100	52.100	31,000
2026-01-20	54.400	54.400	53.000	53.000	53.000	10,068
2026-01-19	53.300	53.800	53.300	53.400	53.400	26,000

← NewerPage 3 of 20 · 1,148 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.