Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	42.100	44.150	41.800	43.500	35.746	71,428
2023-08-04	42.250	42.450	41.750	42.000	34.514	77,481
2023-08-02	43.700	43.800	42.000	42.250	34.719	257,868
2023-08-01	44.000	44.000	42.000	43.850	36.034	152,541
2023-07-31	46.200	46.200	43.500	43.500	35.746	415,252
2023-07-28	50.000	50.200	46.500	46.600	38.294	1,389,825
2023-07-27	46.500	47.750	46.450	47.750	39.239	859,560
2023-07-26	42.800	43.450	41.500	43.450	35.705	267,553
2023-07-25	41.800	42.600	41.000	42.550	34.966	353,509
2023-07-24	41.500	41.800	40.800	40.850	33.569	105,326
2023-07-21	40.100	40.350	39.900	40.150	32.993	79,902
2023-07-20	40.400	40.650	39.800	40.050	32.911	127,118
2023-07-19	40.900	40.900	39.200	39.400	32.377	50,847
2023-07-18	40.300	40.300	39.550	39.700	32.624	88,377
2023-07-17	41.100	41.200	38.950	40.100	32.952	328,085
2023-07-14	41.200	41.300	40.950	40.950	33.651	117,432
2023-07-13	42.000	42.000	41.200	41.200	33.856	102,905
2023-07-12	41.850	43.000	41.550	41.650	34.226	165,858
2023-07-11	44.750	44.750	42.200	42.700	35.089	200,967
2023-07-10	43.000	43.000	41.000	41.050	33.733	112,590
2023-07-07	43.400	43.400	41.150	42.000	34.514	156,173
2023-07-06	43.400	43.900	43.150	43.400	35.664	95,641
2023-07-05	44.700	44.700	43.200	43.400	35.664	185,229
2023-07-04	43.850	45.400	43.500	44.100	36.239	199,757
2023-07-03	43.550	43.900	43.300	43.400	35.664	194,914
2023-06-30	43.850	43.900	43.400	43.400	35.664	139,224
2023-06-29	44.000	44.000	43.150	43.500	35.746	221,548
2023-06-28	44.350	44.900	43.500	43.550	35.787	255,446
2023-06-27	45.600	46.000	42.950	43.700	35.911	428,569
2023-06-26	46.000	47.150	45.550	46.000	37.801	691,280
2023-06-21	44.050	49.500	44.050	48.400	39.773	1,582,318
2023-06-20	40.400	44.000	39.250	43.600	35.828	638,012
2023-06-19	41.950	42.650	39.250	41.000	33.692	1,042,368
2023-06-16	43.000	45.300	42.550	43.300	35.582	1,870,453
2023-06-15	53.000	53.500	48.000	48.200	39.608	275,421
2023-06-14	54.000	55.000	52.000	52.000	42.731	263,405
2023-06-13	54.100	55.000	52.900	53.000	43.553	135,046
2023-06-12	50.000	56.200	50.000	54.100	44.457	751,527
2023-06-09	50.500	51.200	49.600	51.100	41.992	198,339
2023-06-08	50.500	51.100	49.000	49.700	40.841	373,911
2023-06-07	48.500	50.900	47.800	49.600	40.759	571,919
2023-06-06	47.450	48.800	46.050	48.800	40.102	399,769
2023-06-05	45.000	47.450	44.800	46.000	37.801	417,120
2023-06-02	44.200	46.000	43.800	45.950	37.759	281,053
2023-06-01	44.300	44.950	43.800	44.150	36.280	47,462
2023-05-31	44.300	44.950	44.000	44.200	36.321	109,814
2023-05-30	44.950	44.950	44.000	44.950	36.938	79,313
2023-05-29	43.800	44.950	43.500	44.000	36.157	143,286
2023-05-26	43.400	44.950	43.400	44.950	36.938	41,473
2023-05-25	44.500	44.950	43.500	44.950	36.938	26,194
2023-05-24	43.800	44.950	43.500	44.950	36.938	84,950
2023-05-23	45.400	45.450	43.000	45.100	37.061	135,780
2023-05-22	44.750	45.450	44.100	44.700	36.732	60,941
2023-05-19	45.250	45.950	44.050	45.450	37.349	138,351
2023-05-18	45.950	45.950	44.900	45.950	37.759	42,515
2023-05-17	45.200	45.950	45.200	45.950	37.759	11,044
2023-05-16	45.000	45.950	44.800	45.950	37.759	23,935
2023-05-15	44.800	46.450	44.000	45.950	37.759	23,982
2023-05-12	45.200	46.200	44.700	46.200	37.965	28,818
2023-05-11	45.500	47.000	45.000	45.450	37.349	37,544

← NewerPage 14 of 19 · 1,129 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.