Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	59.500	60.500	59.500	60.300	60.300	42,080
2025-01-22	59.200	59.200	59.200	59.200	59.200	1,000
2025-01-21	58.600	59.000	58.400	59.000	59.000	6,000
2025-01-20	58.900	58.900	58.600	58.600	58.600	5,000
2025-01-17	59.500	59.600	59.500	59.500	59.500	7,000
2025-01-16	59.400	59.700	59.400	59.600	59.600	13,000
2025-01-15	59.500	59.500	58.900	59.000	59.000	19,000
2025-01-14	59.800	59.800	58.400	58.600	58.600	28,000
2025-01-13	60.500	61.000	59.200	59.800	59.800	48,000
2025-01-10	59.500	59.900	59.200	59.900	59.900	31,000
2025-01-09	59.500	59.700	59.500	59.600	59.600	14,000
2025-01-08	59.100	59.500	59.000	59.500	59.500	29,000
2025-01-07	58.800	59.000	58.400	58.900	58.900	28,000
2025-01-06	58.600	59.500	58.200	58.900	58.900	17,000
2025-01-03	59.100	59.100	59.000	59.000	59.000	11,000
2025-01-02	59.000	59.300	59.000	59.000	59.000	14,000
2024-12-31	59.000	59.100	59.000	59.100	59.100	9,000
2024-12-30	58.600	58.700	58.600	58.700	58.700	2,000
2024-12-27	58.100	58.100	57.900	58.100	58.100	12,000
2024-12-26	58.600	58.600	58.200	58.300	58.300	11,000
2024-12-25	58.300	58.800	58.300	58.700	58.700	12,000
2024-12-24	58.800	58.800	58.400	58.600	58.600	6,000
2024-12-23	57.600	59.000	57.600	58.600	58.600	9,000
2024-12-20	58.300	59.400	57.500	57.600	57.600	20,000
2024-12-19	58.300	58.300	58.300	58.300	58.300	1,000
2024-12-18	59.900	59.900	58.100	58.300	58.300	11,000
2024-12-17	58.600	58.600	58.600	58.600	58.600	0
2024-12-16	59.000	59.000	58.100	58.600	58.600	9,000
2024-12-13	58.800	59.700	58.300	59.100	59.100	13,000
2024-12-12	60.300	60.300	59.500	59.500	59.500	14,000
2024-12-11	59.800	61.500	58.900	60.300	60.300	54,000
2024-12-10	60.400	60.400	58.700	58.700	58.700	9,000
2024-12-09	60.700	60.800	59.600	59.800	59.800	14,000
2024-12-06	60.900	60.900	59.400	59.800	59.800	25,000
2024-12-05	58.000	63.000	58.000	60.900	60.900	131,000
2024-12-04	57.600	57.700	57.600	57.700	57.700	13,000
2024-12-03	57.000	57.600	57.000	57.600	57.600	10,000
2024-12-02	57.500	57.500	57.500	57.500	57.500	1,000
2024-11-29	57.100	57.300	57.100	57.300	57.300	7,000
2024-11-28	57.000	57.200	56.800	57.100	57.100	30,000
2024-11-27	58.300	58.300	58.000	58.000	58.000	14,000
2024-11-26	58.800	58.900	58.200	58.300	58.300	14,000
2024-11-25	58.600	58.900	58.200	58.800	58.800	39,000
2024-11-22	58.000	58.600	57.800	58.600	58.600	16,000
2024-11-21	57.300	58.000	57.300	58.000	58.000	8,000
2024-11-20	57.600	57.600	57.400	57.400	57.400	4,152
2024-11-19	58.000	58.000	57.300	57.700	57.700	17,000
2024-11-18	57.500	57.500	57.100	57.300	57.300	8,000
2024-11-15	58.000	58.800	58.000	58.300	58.300	14,000
2024-11-14	57.800	57.800	57.700	57.800	57.800	5,000
2024-11-13	56.500	57.500	56.500	57.500	57.500	6,000
2024-11-12	58.300	58.300	57.000	57.200	57.200	25,000
2024-11-11	59.000	59.000	57.700	58.300	58.300	12,000
2024-11-08	57.400	57.700	57.400	57.700	57.700	3,000
2024-11-07	56.800	58.900	56.000	58.100	58.100	22,000
2024-11-06	56.600	57.300	56.600	57.000	57.000	14,000
2024-11-05	57.300	57.300	57.000	57.300	57.300	9,000
2024-11-04	57.500	58.000	57.000	57.300	57.300	22,000
2024-11-01	57.900	57.900	57.000	57.500	57.500	27,000
2024-10-31	58.500	58.500	58.500	58.500	58.500	0

← NewerPage 8 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.