Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	55.600	55.600	53.900	53.900	53.900	14,156
2026-01-15	56.000	56.000	54.900	54.900	54.900	10,000
2026-01-14	56.100	56.100	54.800	55.600	55.600	16,000
2026-01-13	55.600	55.600	54.500	54.500	54.500	42,000
2026-01-12	56.100	56.300	55.000	55.500	55.500	89,000
2026-01-09	52.900	53.100	52.400	52.900	52.900	16,000
2026-01-08	53.000	53.200	51.400	53.200	53.200	14,130
2026-01-07	54.000	54.000	53.000	53.300	53.300	8,001
2026-01-06	53.700	53.700	51.900	52.500	52.500	6,000
2026-01-05	53.100	53.100	52.000	52.200	52.200	34,036
2026-01-02	51.700	53.900	51.700	53.200	53.200	24,000
2025-12-31	51.700	52.100	50.800	51.700	51.700	15,001
2025-12-30	52.300	52.300	52.200	52.200	52.200	2,098
2025-12-29	52.600	53.100	52.300	52.300	52.300	19,002
2025-12-26	52.500	52.500	51.300	52.000	52.000	30,050
2025-12-24	53.000	53.000	52.500	52.800	52.800	6,000
2025-12-23	53.400	53.400	52.900	52.900	52.900	14,000
2025-12-22	53.100	53.100	52.900	52.900	52.900	9,000
2025-12-19	52.500	53.400	52.500	53.000	53.000	9,033
2025-12-18	52.800	53.400	52.700	52.900	52.900	8,000
2025-12-17	53.100	53.800	52.800	52.800	52.800	41,000
2025-12-16	54.800	54.800	53.000	53.000	53.000	35,001
2025-12-15	54.500	55.300	54.500	54.700	54.700	10,080
2025-12-12	54.700	54.800	54.300	54.500	54.500	11,116
2025-12-11	54.600	54.800	54.400	54.700	54.700	31,001
2025-12-10	53.000	55.100	52.900	54.600	54.600	31,200
2025-12-09	52.800	52.800	52.800	52.800	52.800	2,000
2025-12-08	53.000	53.000	52.500	52.800	52.800	14,002
2025-12-05	53.500	53.500	53.100	53.500	53.500	3,000
2025-12-04	52.800	53.800	52.500	53.800	53.800	15,100
2025-12-03	54.600	54.600	53.000	53.000	53.000	2,000
2025-12-02	53.000	53.200	52.800	53.100	53.100	13,000
2025-12-01	53.200	53.200	52.100	52.600	52.600	17,000
2025-11-28	51.000	54.900	51.000	51.700	51.700	29,336
2025-11-27	51.700	51.700	50.800	51.000	51.000	9,000
2025-11-26	50.800	51.000	50.600	50.900	50.900	13,000
2025-11-25	51.000	51.300	50.500	51.300	51.300	17,000
2025-11-24	50.900	51.800	50.900	51.700	51.700	21,001
2025-11-21	49.200	51.300	49.100	50.500	50.500	24,010
2025-11-20	50.500	52.900	50.500	50.600	50.600	55,000
2025-11-19	53.600	53.600	50.500	50.500	50.500	62,200
2025-11-18	57.700	60.500	53.000	53.600	53.600	437,080
2025-11-17	54.900	55.000	54.800	55.000	55.000	145,000
2025-11-14	49.850	51.000	49.800	50.000	50.000	74,001
2025-11-13	48.850	49.000	48.750	48.850	48.850	6,098
2025-11-12	49.500	49.500	48.700	49.350	49.350	13,000
2025-11-11	49.000	49.000	48.050	48.100	48.100	10,000
2025-11-10	47.900	47.900	47.600	47.600	47.600	10,040
2025-11-07	48.050	48.050	47.950	47.950	47.950	6,000
2025-11-06	48.500	48.500	47.150	47.950	47.950	4,010
2025-11-05	49.450	49.450	48.500	48.500	48.500	5,000
2025-11-04	48.100	48.100	48.100	48.100	48.100	3,000
2025-11-03	48.450	48.450	47.950	47.950	47.950	2,000
2025-10-31	48.500	48.500	48.500	48.500	48.500	3,000
2025-10-30	48.500	48.500	48.300	48.500	48.500	8,412
2025-10-29	49.500	49.500	48.400	48.400	48.400	7,000
2025-10-28	47.600	49.000	47.600	48.650	48.650	33,000
2025-10-27	47.650	49.000	47.500	47.550	47.550	37,022
2025-10-23	47.350	48.000	47.200	47.550	47.550	14,000
2025-10-22	48.200	48.200	48.200	48.200	48.200	1,002

← NewerPage 4 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.