Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	52.200	52.700	52.000	52.400	52.400	17,028
2025-04-30	53.500	53.500	52.200	52.300	52.300	16,053
2025-04-29	53.300	56.400	53.000	54.000	54.000	56,001
2025-04-28	52.500	53.400	52.500	52.500	52.500	15,057
2025-04-25	52.800	53.400	52.200	52.200	52.200	26,010
2025-04-24	51.600	52.600	51.600	52.300	52.300	16,010
2025-04-23	50.800	52.100	50.800	51.600	51.600	23,020
2025-04-22	49.700	51.100	49.700	50.400	50.400	9,000
2025-04-21	51.000	51.000	50.300	50.300	50.300	7,000
2025-04-18	52.800	52.800	51.300	51.400	51.400	17,001
2025-04-17	52.000	52.100	51.700	52.100	52.100	16,002
2025-04-16	51.700	52.500	51.700	51.800	51.800	41,001
2025-04-15	52.000	52.000	50.900	51.500	51.500	25,019
2025-04-14	51.100	51.200	50.800	50.800	50.800	30,020
2025-04-11	53.300	53.300	50.500	50.800	50.800	69,642
2025-04-10	55.000	55.000	51.200	53.600	53.600	266,052
2025-04-09	56.000	56.500	50.100	50.500	50.500	193,215
2025-04-08	56.300	61.000	56.000	59.100	55.600	348,001
2025-04-07	55.400	59.000	55.400	55.600	52.307	268,059
2025-04-02	61.500	62.100	61.500	61.500	61.500	36,218
2025-04-01	59.500	61.500	59.500	61.200	61.200	46,030
2025-03-31	60.000	60.000	59.000	59.300	59.300	66,006
2025-03-28	62.000	62.100	60.000	60.800	60.800	30,000
2025-03-27	63.000	63.000	62.000	62.300	62.300	29,000
2025-03-26	62.700	63.400	62.000	63.000	63.000	79,000
2025-03-25	62.300	62.600	61.900	62.500	62.500	37,000
2025-03-24	62.500	62.500	61.800	61.900	61.900	25,000
2025-03-21	61.000	61.800	61.000	61.500	61.500	17,172
2025-03-20	60.800	61.100	60.500	60.900	60.900	17,500
2025-03-19	61.700	61.700	60.700	60.700	60.700	9,002
2025-03-18	60.500	61.000	60.500	60.700	60.700	20,000
2025-03-17	60.200	60.200	60.200	60.200	60.200	7,001
2025-03-14	60.000	60.300	59.700	60.100	60.100	38,010
2025-03-13	61.200	61.200	60.700	60.700	60.700	32,010
2025-03-12	60.800	61.400	60.500	61.200	61.200	38,049
2025-03-11	62.200	62.600	60.800	60.800	60.800	133,001
2025-03-10	60.800	62.900	60.800	62.200	62.200	52,103
2025-03-07	61.300	61.300	60.800	60.800	60.800	23,002
2025-03-06	61.100	61.300	60.800	61.100	61.100	46,004
2025-03-05	60.500	61.000	60.500	61.000	61.000	26,001
2025-03-04	59.800	60.500	59.400	60.500	60.500	23,000
2025-03-03	59.800	59.900	58.900	59.900	59.900	43,003
2025-02-27	60.400	60.400	59.500	59.800	59.800	67,000
2025-02-26	60.800	60.800	60.300	60.300	60.300	11,000
2025-02-25	61.600	61.600	60.800	60.800	60.800	28,000
2025-02-24	61.900	61.900	61.300	61.600	61.600	11,019
2025-02-21	61.500	62.500	61.500	61.900	61.900	44,000
2025-02-20	61.500	61.600	61.300	61.500	61.500	19,050
2025-02-19	61.600	61.600	61.100	61.100	61.100	27,000
2025-02-18	60.800	61.500	60.600	61.100	61.100	27,020
2025-02-17	61.900	62.000	60.400	60.800	60.800	45,002
2025-02-14	62.000	62.200	61.200	61.200	61.200	26,001
2025-02-13	62.000	62.200	61.600	61.600	61.600	39,000
2025-02-12	61.800	61.900	61.300	61.400	61.400	22,162
2025-02-11	62.200	62.200	60.900	60.900	60.900	74,500
2025-02-10	63.600	63.700	61.600	62.000	62.000	68,241
2025-02-07	61.200	64.200	61.200	62.900	62.900	236,032
2025-02-06	61.300	61.300	60.900	61.200	61.200	20,001
2025-02-05	61.700	61.800	60.800	61.300	61.300	34,050
2025-02-04	60.500	62.100	60.300	60.900	60.900	44,076

← NewerPage 7 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.