Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	48.200	48.200	48.200	48.200	48.200	1,002
2025-10-21	48.000	48.100	47.300	48.100	48.100	4,001
2025-10-20	49.900	49.900	48.000	48.000	48.000	2,001
2025-10-17	49.000	49.000	48.350	48.500	48.500	6,001
2025-10-16	49.050	49.100	48.250	49.000	49.000	16,048
2025-10-15	49.000	49.150	49.000	49.050	49.050	7,081
2025-10-14	50.300	50.300	48.200	49.000	49.000	9,102
2025-10-13	49.000	50.500	49.000	49.750	49.750	28,129
2025-10-09	48.050	49.450	48.000	49.150	49.150	27,608
2025-10-08	46.350	46.800	46.000	46.800	46.800	33,647
2025-10-07	46.200	48.900	46.200	47.300	47.300	82,002
2025-10-03	48.000	48.000	47.850	47.850	47.850	2,001
2025-10-02	48.850	49.450	47.750	47.800	47.800	91,000
2025-10-01	48.650	48.650	48.650	48.650	48.650	0
2025-09-30	48.300	49.150	48.200	48.650	48.650	13,016
2025-09-29	48.900	48.900	48.900	48.900	48.900	0
2025-09-26	48.900	49.000	48.850	48.900	48.900	13,000
2025-09-25	48.200	48.200	48.100	48.200	48.200	6,026
2025-09-24	49.600	49.600	49.600	49.600	49.600	1,000
2025-09-23	48.600	48.700	48.450	48.450	48.450	8,000
2025-09-22	48.600	48.800	48.600	48.800	48.800	3,000
2025-09-19	48.200	49.450	48.200	48.600	48.600	19,001
2025-09-18	49.800	49.800	48.000	48.200	48.200	13,000
2025-09-17	48.550	48.550	48.550	48.550	48.550	1,000
2025-09-16	48.950	48.950	48.550	48.550	48.550	9,000
2025-09-15	49.300	49.350	48.800	48.800	48.800	9,000
2025-09-12	50.600	50.600	49.150	49.350	49.350	14,000
2025-09-11	49.150	49.900	49.150	49.250	49.250	11,000
2025-09-10	49.450	49.450	49.000	49.050	49.050	13,000
2025-09-09	48.850	49.000	48.000	48.850	48.850	15,000
2025-09-08	49.900	49.900	48.200	48.850	48.850	13,040
2025-09-05	48.850	48.850	48.500	48.500	48.500	2,000
2025-09-04	50.300	50.300	48.150	48.600	48.600	10,000
2025-09-03	49.450	49.450	48.900	48.900	48.900	3,000
2025-09-02	49.250	49.250	49.250	49.250	49.250	0
2025-09-01	48.600	49.500	48.600	49.250	49.250	34,000
2025-08-29	48.350	48.400	48.300	48.400	48.400	19,000
2025-08-28	47.200	48.200	47.200	48.050	48.050	18,140
2025-08-27	46.550	46.950	46.550	46.850	46.850	5,000
2025-08-26	46.500	46.800	46.300	46.600	46.600	14,000
2025-08-25	46.300	47.500	45.600	46.250	46.250	92,000
2025-08-22	45.250	47.000	45.200	46.300	46.300	76,000
2025-08-21	44.500	47.300	44.500	46.650	46.650	40,001
2025-08-20	47.500	47.700	45.300	45.500	45.500	62,000
2025-08-19	47.800	47.800	45.500	46.150	46.150	70,001
2025-08-18	45.450	47.500	45.450	46.550	46.550	79,000
2025-08-15	47.200	47.200	46.300	46.300	46.300	11,000
2025-08-14	46.400	47.700	45.300	45.850	45.850	101,001
2025-08-13	46.650	46.650	46.500	46.500	46.500	8,000
2025-08-12	47.200	47.250	46.000	47.000	47.000	30,346
2025-08-11	47.900	47.900	47.200	47.200	47.200	3,000
2025-08-08	47.250	48.700	47.200	47.200	47.200	9,000
2025-08-07	46.150	46.200	45.500	46.200	46.200	4,088
2025-08-06	47.000	47.100	46.650	46.650	46.650	7,000
2025-08-05	47.150	47.150	46.500	47.000	47.000	6,000
2025-08-04	47.000	47.000	47.000	47.000	47.000	0
2025-08-01	47.200	47.200	47.200	47.200	47.200	4,149
2025-07-31	46.200	47.200	46.200	47.200	47.200	12,000
2025-07-30	47.000	47.000	46.000	46.200	46.200	4,103
2025-07-29	46.600	46.600	45.500	45.700	45.700	6,020

← NewerPage 5 of 20 · 1,146 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.