Hyweb Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	47.100	47.900	47.100	47.900	47.900	14,248
2026-10-15	48.750	48.750	48.250	48.500	48.500	7,000
2026-10-14	48.750	48.750	48.750	48.750	48.750	1,001
2026-10-13	47.350	48.750	47.350	48.750	48.750	21,001
2026-10-12	48.500	49.800	47.400	48.300	48.300	81,000
2026-10-08	49.050	49.050	48.900	48.900	48.900	9,000
2026-10-07	49.100	49.100	48.900	49.100	49.100	41,000
2026-10-06	49.000	49.200	49.000	49.200	49.200	10,005
2026-10-05	49.000	49.200	49.000	49.000	49.000	12,075
2026-10-02	49.500	49.500	48.700	49.300	49.300	9,000
2026-10-01	49.050	49.050	48.300	48.850	48.850	21,010
2026-09-30	49.150	49.150	48.150	48.900	48.900	20,000
2026-09-29	48.500	49.000	48.500	48.900	48.900	21,000
2026-09-24	48.000	48.000	48.000	48.000	48.000	8,001
2026-09-23	48.000	48.000	47.900	47.900	47.900	7,000
2026-09-22	48.300	48.450	47.900	48.000	48.000	21,001
2026-09-21	47.600	47.850	47.600	47.850	47.850	3,002
2026-09-18	47.400	48.650	47.400	48.600	48.600	36,000
2026-09-17	46.700	47.300	46.700	47.100	47.100	34,693
2026-09-16	46.150	46.750	46.150	46.600	46.600	4,020
2026-09-15	46.950	46.950	46.100	46.350	46.350	14,000
2026-09-14	46.550	46.800	46.500	46.800	46.800	18,020
2026-09-11	46.850	47.000	46.500	47.000	47.000	30,100
2026-09-10	46.100	46.300	46.100	46.200	46.200	5,001
2026-09-09	46.200	46.300	46.200	46.300	46.300	6,000
2026-09-08	46.500	46.500	46.200	46.200	46.200	8,000
2026-09-07	46.400	47.000	46.200	47.000	47.000	14,002
2026-09-04	46.500	46.500	46.200	46.400	46.400	7,002
2026-09-03	46.500	46.600	46.400	46.400	46.400	6,000
2026-09-02	46.600	46.600	46.600	46.600	46.600	9,000
2026-09-01	47.000	47.000	46.550	46.600	46.600	10,000
2026-08-31	47.000	47.000	46.700	46.700	46.700	2,000
2026-08-28	46.900	47.000	46.800	47.000	47.000	15,000
2026-08-27	46.900	47.000	46.600	46.700	46.700	10,000
2026-08-26	46.700	46.700	46.600	46.600	46.600	4,000
2026-08-25	47.000	47.000	46.650	46.650	46.650	4,012
2026-08-24	47.000	47.200	46.800	47.200	47.200	10,000
2026-08-21	46.600	46.600	46.400	46.400	46.400	6,000
2026-08-20	46.700	46.700	46.600	46.600	46.600	3,000
2026-08-19	46.250	46.250	46.250	46.250	46.250	0
2026-08-18	46.800	47.000	46.250	46.250	46.250	10,010
2026-08-17	47.000	47.000	46.900	46.900	46.900	2,000
2026-08-14	46.700	46.700	46.700	46.700	46.700	0
2026-08-13	46.500	46.900	46.500	46.700	46.700	12,000
2026-08-12	47.450	47.450	47.450	47.450	47.450	0
2026-08-11	47.450	47.450	47.450	47.450	47.450	0
2026-08-10	48.800	48.800	47.000	47.450	47.450	8,000
2026-08-07	46.950	47.450	46.950	47.450	47.450	2,000
2026-08-06	47.000	47.000	47.000	47.000	47.000	3,000
2026-08-05	47.200	47.200	47.000	47.000	47.000	2,000
2026-08-04	46.600	47.300	46.250	47.300	47.300	5,000
2026-08-03	46.700	46.700	46.700	46.700	46.700	3,000
2026-07-31	46.500	46.700	46.200	46.700	46.700	3,000
2026-07-30	46.500	46.500	46.500	46.500	46.500	5,000
2026-07-29	46.600	46.600	46.000	46.500	46.500	24,000
2026-07-28	46.500	47.400	46.050	46.550	46.550	19,000
2026-07-27	47.500	47.500	47.500	47.500	47.500	3,000
2026-07-24	48.400	48.400	46.900	47.050	47.050	13,013
2026-07-23	47.100	47.100	47.100	47.100	47.100	0
2026-07-22	47.100	47.100	47.100	47.100	47.100	4,000

Page 1 of 2 · 62 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.