Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	45.000	45.300	45.000	45.300	45.300	6,060
2025-07-25	46.200	46.200	45.500	45.500	45.500	3,060
2025-07-24	44.650	44.700	44.650	44.700	44.700	4,000
2025-07-23	44.650	44.650	44.650	44.650	44.650	4,000
2025-07-22	44.650	44.650	44.500	44.600	44.600	7,002
2025-07-21	44.600	44.600	44.600	44.600	44.600	1,000
2025-07-18	44.600	44.600	44.600	44.600	44.600	1,000
2025-07-17	44.650	44.750	44.600	44.600	44.600	5,002
2025-07-16	44.200	44.350	44.150	44.350	44.350	3,001
2025-07-15	44.300	44.300	44.000	44.100	44.100	3,000
2025-07-14	45.000	45.000	45.000	45.000	45.000	0
2025-07-11	45.900	45.900	44.400	45.000	45.000	19,000
2025-07-10	44.950	47.450	44.450	46.200	46.200	17,486
2025-07-09	45.900	45.900	44.500	44.850	44.850	3,000
2025-07-08	44.350	44.850	44.150	44.800	44.800	5,000
2025-07-07	43.800	44.200	43.800	44.200	44.200	2,000
2025-07-04	44.500	45.000	44.500	45.000	45.000	2,000
2025-07-03	43.900	44.500	43.850	44.500	44.500	5,000
2025-07-02	44.200	44.200	44.200	44.200	44.200	0
2025-07-01	44.000	44.200	44.000	44.200	44.200	7,000
2025-06-30	44.100	44.800	44.000	44.800	44.800	3,018
2025-06-27	44.150	44.250	44.100	44.100	44.100	13,000
2025-06-26	44.800	44.800	44.550	44.550	44.550	7,001
2025-06-25	46.000	46.000	45.250	45.250	45.250	2,000
2025-06-24	44.650	44.700	44.500	44.700	44.700	8,112
2025-06-23	45.850	45.850	45.000	45.000	45.000	2,000
2025-06-20	44.450	44.900	44.150	44.800	44.800	32,000
2025-06-19	43.650	44.400	43.600	44.400	44.400	7,000
2025-06-18	43.500	43.700	43.500	43.650	43.650	4,009
2025-06-17	44.800	44.800	44.250	44.450	44.450	4,090
2025-06-16	45.400	45.400	45.350	45.350	45.350	2,002
2025-06-13	44.150	44.300	43.700	44.300	44.300	34,001
2025-06-12	44.150	44.150	44.150	44.150	44.150	1,000
2025-06-11	44.300	44.600	44.050	44.250	44.250	21,000
2025-06-10	44.250	44.300	44.100	44.300	44.300	6,000
2025-06-09	46.000	46.000	44.100	44.250	44.250	14,037
2025-06-06	44.800	45.000	44.650	44.700	44.700	10,200
2025-06-05	45.000	45.350	44.850	44.850	44.850	4,000
2025-06-04	44.200	44.800	44.000	44.250	44.250	23,300
2025-06-03	44.100	44.250	44.000	44.050	44.050	21,000
2025-06-02	43.750	44.950	43.750	44.100	44.100	18,037
2025-05-29	45.450	45.500	45.050	45.100	45.100	8,000
2025-05-28	46.300	46.300	45.000	45.450	45.450	3,005
2025-05-27	45.950	46.000	45.400	45.400	45.400	12,000
2025-05-26	46.950	46.950	46.000	46.000	46.000	10,000
2025-05-23	47.200	47.200	45.500	45.700	45.700	8,021
2025-05-22	46.200	46.200	45.900	45.900	45.900	35,000
2025-05-21	46.100	46.500	46.100	46.150	46.150	41,000
2025-05-20	45.800	46.500	45.800	46.050	46.050	54,000
2025-05-19	47.550	47.550	44.500	45.800	45.800	185,030
2025-05-16	49.000	49.050	47.550	47.650	47.650	215,042
2025-05-15	50.100	50.900	50.000	50.600	50.600	6,000
2025-05-14	51.500	51.500	49.900	50.100	50.100	31,001
2025-05-13	51.700	51.700	50.000	50.000	50.000	38,000
2025-05-12	51.300	51.900	50.500	51.200	51.200	28,019
2025-05-09	53.500	53.500	51.900	51.900	51.900	8,317
2025-05-08	51.900	52.200	51.500	52.000	52.000	18,005
2025-05-07	52.200	52.200	51.800	52.000	52.000	3,019
2025-05-06	51.600	51.800	51.500	51.800	51.800	10,022
2025-05-05	51.800	51.900	51.000	51.300	51.300	27,038

← NewerPage 6 of 20 · 1,149 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.