Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.00 | 163.00 | 148.00 | 163.00 | 163.00 | 909,345 |
| 2026-10-15 | 155.50 | 160.50 | 143.50 | 148.50 | 148.50 | 1,443,005 |
| 2026-10-14 | 149.00 | 152.50 | 148.00 | 152.50 | 152.50 | 411,884 |
| 2026-10-13 | 137.50 | 142.00 | 130.00 | 139.00 | 139.00 | 334,000 |
| 2026-10-12 | 130.00 | 140.50 | 128.50 | 140.50 | 140.50 | 279,500 |
| 2026-10-08 | 128.00 | 134.50 | 128.00 | 134.00 | 134.00 | 232,130 |
| 2026-10-07 | 133.00 | 137.00 | 129.00 | 132.50 | 132.50 | 238,000 |
| 2026-10-06 | 144.00 | 144.00 | 131.00 | 132.50 | 132.50 | 410,207 |
| 2026-10-05 | 153.50 | 153.50 | 140.00 | 145.50 | 145.50 | 881,007 |
| 2026-10-02 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | 352,111 |
| 2026-10-01 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 157,041 |
| 2026-09-30 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 64,300 |
| 2026-09-29 | 122.50 | 130.00 | 122.50 | 128.00 | 128.00 | 75,002 |
| 2026-09-24 | 123.00 | 126.00 | 122.50 | 122.50 | 122.50 | 22,058 |
| 2026-09-23 | 125.00 | 127.50 | 123.50 | 126.50 | 126.50 | 103,031 |
| 2026-09-22 | 121.00 | 126.00 | 121.00 | 123.50 | 123.50 | 96,202 |
| 2026-09-21 | 121.50 | 122.00 | 119.50 | 121.00 | 121.00 | 38,100 |
| 2026-09-18 | 116.00 | 120.00 | 116.00 | 119.50 | 119.50 | 37,371 |
| 2026-09-17 | 115.00 | 117.00 | 114.50 | 114.50 | 114.50 | 32,001 |
| 2026-09-16 | 106.50 | 115.50 | 106.50 | 113.00 | 113.00 | 61,005 |
| 2026-09-15 | 110.50 | 112.50 | 108.00 | 108.00 | 108.00 | 49,050 |
| 2026-09-14 | 110.50 | 112.50 | 109.00 | 112.00 | 112.00 | 42,000 |
| 2026-09-11 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 22,068 |
| 2026-09-10 | 116.00 | 116.50 | 115.00 | 116.00 | 116.00 | 23,000 |
| 2026-09-09 | 118.00 | 119.00 | 116.00 | 117.50 | 117.50 | 52,001 |
| 2026-09-08 | 125.00 | 127.00 | 116.50 | 117.50 | 117.50 | 187,110 |
| 2026-09-07 | 112.50 | 121.50 | 112.50 | 121.50 | 121.50 | 96,222 |
| 2026-09-04 | 113.00 | 113.50 | 110.00 | 110.50 | 110.50 | 27,100 |
| 2026-09-03 | 112.50 | 112.50 | 109.50 | 110.00 | 110.00 | 86,038 |
| 2026-09-02 | 113.50 | 115.50 | 112.50 | 113.50 | 113.50 | 37,000 |
| 2026-09-01 | 114.00 | 117.00 | 113.00 | 115.00 | 115.00 | 63,001 |
| 2026-08-31 | 116.50 | 116.50 | 112.50 | 113.50 | 113.50 | 46,258 |
| 2026-08-28 | 116.00 | 117.00 | 113.50 | 116.50 | 116.50 | 37,200 |
| 2026-08-27 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 20,051 |
| 2026-08-26 | 114.50 | 119.00 | 113.50 | 118.00 | 118.00 | 49,000 |
| 2026-08-25 | 114.00 | 114.50 | 110.50 | 114.50 | 114.50 | 22,058 |
| 2026-08-24 | 115.00 | 116.00 | 113.00 | 114.50 | 114.50 | 41,000 |
| 2026-08-21 | 117.50 | 117.50 | 114.50 | 115.00 | 115.00 | 26,058 |
| 2026-08-20 | 117.50 | 119.00 | 114.00 | 117.50 | 117.50 | 53,006 |
| 2026-08-19 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 27,000 |
| 2026-08-18 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | 52,000 |
| 2026-08-17 | 120.50 | 123.00 | 119.50 | 122.50 | 122.50 | 21,287 |
| 2026-08-14 | 124.50 | 127.00 | 123.00 | 125.00 | 125.00 | 17,000 |
| 2026-08-13 | 130.00 | 130.00 | 126.50 | 128.50 | 128.50 | 24,004 |
| 2026-08-12 | 127.00 | 129.00 | 125.50 | 127.50 | 127.50 | 51,000 |
| 2026-08-11 | 127.00 | 127.50 | 124.50 | 127.50 | 127.50 | 40,100 |
| 2026-08-10 | 121.00 | 128.00 | 121.00 | 127.50 | 127.50 | 91,001 |
| 2026-08-07 | 123.50 | 125.00 | 120.00 | 122.00 | 122.00 | 53,000 |
| 2026-08-06 | 124.50 | 125.00 | 121.00 | 125.00 | 125.00 | 58,000 |
| 2026-08-05 | 122.50 | 125.00 | 120.50 | 125.00 | 125.00 | 82,000 |
| 2026-08-04 | 121.00 | 126.00 | 118.50 | 119.50 | 119.50 | 207,100 |
| 2026-08-03 | 118.00 | 123.00 | 115.00 | 120.50 | 120.50 | 447,000 |
| 2026-07-31 | 107.00 | 112.00 | 105.00 | 112.00 | 112.00 | 59,000 |
| 2026-07-30 | 108.50 | 111.50 | 103.00 | 103.50 | 103.50 | 87,030 |
| 2026-07-29 | 115.00 | 115.00 | 107.00 | 109.00 | 109.00 | 122,000 |
| 2026-07-28 | 122.50 | 122.50 | 113.00 | 118.50 | 118.50 | 103,230 |
| 2026-07-27 | 119.00 | 124.00 | 117.00 | 122.50 | 122.50 | 94,000 |
| 2026-07-24 | 124.50 | 126.50 | 121.00 | 122.50 | 122.50 | 30,000 |
| 2026-07-23 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | 23,110 |
| 2026-07-22 | 124.00 | 128.00 | 124.00 | 127.00 | 127.00 | 46,000 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-20 | 0.5000 TWD |
| 2025-08-25 | 0.1100 TWD |
| 2023-04-27 | 0.7000 TWD |
| 2022-08-11 | 0.4507 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.