Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 34.750 | 34.900 | 34.550 | 34.550 | 28.392 | 39,951 |
| 2024-05-02 | 34.500 | 34.800 | 34.500 | 34.600 | 28.433 | 26,634 |
| 2024-04-30 | 34.950 | 34.950 | 34.250 | 34.600 | 28.433 | 20,581 |
| 2024-04-29 | 34.900 | 35.100 | 34.500 | 34.600 | 28.433 | 82,324 |
| 2024-04-26 | 34.300 | 34.850 | 34.300 | 34.850 | 28.638 | 43,583 |
| 2024-04-25 | 35.050 | 35.050 | 34.150 | 34.200 | 28.104 | 29,055 |
| 2024-04-24 | 34.800 | 35.000 | 34.700 | 34.850 | 28.638 | 53,268 |
| 2024-04-23 | 34.750 | 35.100 | 34.750 | 34.950 | 28.720 | 69,007 |
| 2024-04-22 | 34.750 | 35.000 | 34.450 | 34.700 | 28.515 | 26,634 |
| 2024-04-19 | 34.600 | 34.600 | 33.700 | 34.500 | 28.350 | 71,428 |
| 2024-04-18 | 35.000 | 35.000 | 34.900 | 34.900 | 28.679 | 10,895 |
| 2024-04-17 | 35.450 | 35.450 | 34.800 | 34.850 | 28.638 | 66,585 |
| 2024-04-16 | 34.850 | 35.850 | 34.600 | 34.850 | 28.638 | 29,055 |
| 2024-04-15 | 34.850 | 35.100 | 34.700 | 34.850 | 28.638 | 81,113 |
| 2024-04-12 | 35.050 | 35.050 | 34.850 | 34.850 | 28.638 | 27,844 |
| 2024-04-11 | 35.200 | 35.250 | 34.900 | 34.950 | 28.720 | 52,057 |
| 2024-04-10 | 35.100 | 35.400 | 34.950 | 35.200 | 28.926 | 75,060 |
| 2024-04-09 | 34.950 | 35.250 | 34.950 | 35.200 | 28.926 | 77,481 |
| 2024-04-08 | 35.850 | 35.850 | 34.800 | 34.800 | 28.597 | 19,370 |
| 2024-04-03 | 35.000 | 35.100 | 34.700 | 34.700 | 28.515 | 54,479 |
| 2024-04-02 | 35.100 | 35.100 | 34.750 | 34.800 | 28.597 | 49,636 |
| 2024-04-01 | 35.100 | 35.100 | 34.800 | 34.850 | 28.638 | 67,796 |
| 2024-03-29 | 35.350 | 35.350 | 35.100 | 35.100 | 28.843 | 66,585 |
| 2024-03-28 | 35.250 | 35.550 | 35.200 | 35.300 | 29.008 | 32,687 |
| 2024-03-27 | 35.450 | 35.450 | 35.050 | 35.050 | 28.802 | 104,115 |
| 2024-03-26 | 35.250 | 35.750 | 34.950 | 34.950 | 28.720 | 99,273 |
| 2024-03-25 | 34.300 | 34.300 | 34.300 | 34.300 | 28.186 | 0 |
| 2024-03-22 | 34.400 | 34.400 | 34.000 | 34.300 | 28.186 | 67,796 |
| 2024-03-21 | 33.500 | 34.350 | 33.450 | 33.900 | 27.857 | 49,636 |
| 2024-03-20 | 34.000 | 34.250 | 33.800 | 33.900 | 27.857 | 29,055 |
| 2024-03-19 | 34.100 | 34.100 | 33.700 | 33.900 | 27.857 | 27,844 |
| 2024-03-18 | 34.950 | 34.950 | 33.750 | 33.900 | 27.857 | 25,423 |
| 2024-03-15 | 33.350 | 33.900 | 33.350 | 33.750 | 27.734 | 20,581 |
| 2024-03-14 | 33.550 | 33.750 | 33.100 | 33.650 | 27.652 | 101,694 |
| 2024-03-13 | 34.800 | 34.950 | 33.800 | 33.900 | 27.857 | 81,113 |
| 2024-03-12 | 35.350 | 35.350 | 34.650 | 34.950 | 28.720 | 84,745 |
| 2024-03-11 | 35.300 | 35.900 | 35.300 | 35.350 | 29.049 | 60,532 |
| 2024-03-08 | 35.900 | 36.650 | 35.000 | 35.300 | 29.008 | 117,432 |
| 2024-03-07 | 35.550 | 35.550 | 34.950 | 35.450 | 29.131 | 65,375 |
| 2024-03-06 | 35.150 | 35.150 | 34.700 | 35.000 | 28.761 | 60,532 |
| 2024-03-05 | 35.150 | 35.150 | 34.800 | 34.800 | 28.597 | 35,108 |
| 2024-03-04 | 34.600 | 35.350 | 34.600 | 34.750 | 28.556 | 96,851 |
| 2024-03-01 | 34.100 | 34.550 | 34.100 | 34.350 | 28.227 | 31,476 |
| 2024-02-29 | 35.000 | 35.000 | 34.550 | 34.600 | 28.433 | 72,638 |
| 2024-02-27 | 35.950 | 35.950 | 35.000 | 35.350 | 29.049 | 50,847 |
| 2024-02-26 | 35.500 | 36.450 | 35.300 | 35.350 | 29.049 | 117,432 |
| 2024-02-23 | 33.900 | 37.050 | 33.900 | 35.500 | 29.172 | 427,359 |
| 2024-02-22 | 33.900 | 33.950 | 33.700 | 33.750 | 27.734 | 43,583 |
| 2024-02-21 | 33.500 | 34.500 | 33.450 | 33.700 | 27.693 | 100,483 |
| 2024-02-20 | 33.800 | 33.800 | 33.150 | 33.500 | 27.529 | 59,321 |
| 2024-02-19 | 33.850 | 34.200 | 33.450 | 33.650 | 27.652 | 133,171 |
| 2024-02-16 | 34.100 | 34.150 | 33.600 | 33.800 | 27.775 | 50,847 |
| 2024-02-15 | 33.650 | 34.750 | 33.650 | 34.100 | 28.022 | 38,740 |
| 2024-02-05 | 33.900 | 34.650 | 33.550 | 33.550 | 27.570 | 49,636 |
| 2024-02-02 | 34.050 | 34.400 | 31.950 | 33.900 | 27.857 | 223,970 |
| 2024-02-01 | 34.750 | 34.800 | 34.000 | 34.200 | 28.104 | 110,169 |
| 2024-01-31 | 35.750 | 35.750 | 34.100 | 34.100 | 28.022 | 163,437 |
| 2024-01-30 | 35.600 | 35.600 | 34.500 | 35.000 | 28.761 | 173,122 |
| 2024-01-29 | 35.950 | 36.200 | 35.500 | 35.600 | 29.254 | 46,004 |
| 2024-01-26 | 35.400 | 36.850 | 34.250 | 35.750 | 29.378 | 168,280 |
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.