Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	58.700	58.900	58.500	58.500	58.500	15,000
2024-10-29	58.600	59.400	58.600	59.000	59.000	11,000
2024-10-28	59.600	59.600	58.600	58.700	58.700	6,000
2024-10-25	58.600	59.600	58.600	59.600	59.600	10,000
2024-10-24	60.000	60.000	59.600	59.600	59.600	3,000
2024-10-23	57.900	60.000	57.900	60.000	60.000	26,000
2024-10-22	60.400	60.400	58.900	59.000	59.000	43,000
2024-10-21	60.100	61.000	59.500	59.500	59.500	36,000
2024-10-18	60.000	60.100	60.000	60.100	60.100	15,000
2024-10-17	59.900	60.000	59.900	59.900	59.900	11,000
2024-10-16	59.900	60.800	59.900	59.900	59.900	17,000
2024-10-15	60.800	60.800	59.900	59.900	59.900	55,000
2024-10-14	62.300	62.300	60.800	61.300	61.300	34,000
2024-10-11	60.500	61.700	60.500	61.700	61.700	39,000
2024-10-09	61.000	61.900	61.000	61.500	61.500	30,000
2024-10-08	63.100	63.100	60.500	61.000	61.000	40,000
2024-10-07	64.800	64.800	64.200	64.200	64.200	14,000
2024-10-04	65.300	65.400	65.200	65.300	65.300	26,000
2024-10-03	65.200	65.200	65.200	65.200	65.200	0
2024-10-02	65.200	65.200	65.200	65.200	65.200	0
2024-10-01	63.700	65.200	63.600	65.200	65.200	54,000
2024-09-30	63.000	63.700	62.500	63.600	63.600	35,000
2024-09-27	63.000	65.500	63.000	63.800	63.800	63,000
2024-09-26	62.800	62.800	62.100	62.100	62.100	19,000
2024-09-25	63.100	63.300	61.800	61.800	61.800	31,000
2024-09-24	60.600	62.400	60.200	62.300	62.300	61,000
2024-09-23	60.000	60.100	60.000	60.000	60.000	10,000
2024-09-20	60.600	60.800	60.000	60.800	60.800	13,000
2024-09-19	59.600	60.600	59.600	60.600	60.600	16,000
2024-09-18	59.600	59.600	59.300	59.600	59.600	6,000
2024-09-16	60.500	60.500	60.400	60.400	60.400	2,000
2024-09-13	61.800	61.800	60.000	60.000	60.000	8,000
2024-09-12	61.100	61.800	61.100	61.200	61.200	12,000
2024-09-11	61.300	61.300	61.000	61.000	61.000	5,000
2024-09-10	59.600	59.600	59.600	59.600	59.600	0
2024-09-09	60.000	60.000	59.600	59.600	59.600	6,000
2024-09-06	60.000	60.700	59.400	60.000	60.000	32,000
2024-09-05	57.200	59.300	57.200	59.000	59.000	45,000
2024-09-04	58.000	58.000	56.900	57.200	57.200	9,000
2024-09-03	58.200	58.200	58.000	58.000	58.000	4,000
2024-09-02	58.300	58.800	58.300	58.500	58.500	10,000
2024-08-30	57.300	58.300	57.300	58.300	58.300	3,000
2024-08-29	58.600	58.900	58.600	58.700	58.700	7,000
2024-08-28	58.600	58.600	57.400	57.900	57.900	5,000
2024-08-27	58.100	60.800	58.100	58.300	58.300	24,000
2024-08-26	56.300	56.800	56.200	56.500	56.500	9,000
2024-08-23	56.600	57.000	56.600	56.800	56.800	6,000
2024-08-22	56.700	57.000	56.700	57.000	57.000	6,000
2024-08-21	57.400	57.500	57.200	57.200	57.200	6,000
2024-08-20	57.900	58.000	57.700	57.900	57.900	6,000
2024-08-19	58.000	58.000	57.900	57.900	57.900	5,000
2024-08-16	57.600	58.000	57.300	57.800	57.800	8,000
2024-08-15	57.500	57.700	57.000	57.700	57.700	8,000
2024-08-14	58.700	58.700	58.500	58.500	58.500	3,000
2024-08-13	58.600	59.000	58.500	58.700	58.700	10,000
2024-08-12	56.000	59.600	56.000	59.000	59.000	29,000
2024-08-09	56.900	59.600	56.900	58.900	58.900	34,000
2024-08-08	56.000	57.200	56.000	56.200	56.200	15,000
2024-08-07	57.700	57.700	56.500	57.200	57.200	9,000
2024-08-06	55.600	57.800	54.200	56.500	56.500	12,000

← NewerPage 9 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.