Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	45.800	47.000	45.800	47.000	38.622	13,323
2023-05-09	46.500	47.000	46.050	46.500	38.211	8,476
2023-05-08	46.950	47.000	45.500	46.950	38.581	69,727
2023-05-05	46.950	46.950	45.100	46.950	38.581	17,125
2023-05-04	45.950	46.950	45.100	46.950	38.581	90,958
2023-05-03	45.000	45.950	44.200	45.950	37.759	64,401
2023-05-02	45.050	45.450	43.550	44.000	36.157	148,075
2023-04-28	45.950	45.950	44.200	45.800	37.636	69,151
2023-04-27	45.000	46.000	45.000	45.950	37.759	28,295
2023-04-26	47.000	47.000	44.000	45.000	36.404	68,092
2023-04-25	45.700	47.000	45.200	47.000	38.021	29,083
2023-04-24	47.000	47.000	45.750	47.000	38.021	17,920
2023-04-21	47.000	47.450	45.700	47.000	38.021	67,804
2023-04-20	47.000	47.450	45.500	46.000	37.213	91,825
2023-04-19	45.800	47.500	45.800	47.500	38.426	15,911
2023-04-18	47.500	47.500	46.000	47.500	38.426	67,974
2023-04-17	46.950	47.950	46.000	46.800	37.860	157,724
2023-04-14	46.800	46.950	45.050	46.000	37.213	115,538
2023-04-13	45.050	47.250	45.000	46.000	37.213	121,682
2023-04-12	43.200	45.450	42.500	44.600	36.080	100,238
2023-04-11	42.300	43.950	42.300	43.950	35.554	75,002
2023-04-10	43.000	43.950	42.300	42.800	34.624	64,773
2023-04-07	42.200	43.950	42.200	42.800	34.624	69,111
2023-04-06	43.000	43.950	42.050	42.500	34.381	119,882
2023-03-31	42.800	43.500	42.050	42.500	34.381	67,700
2023-03-30	43.500	43.500	42.050	43.000	34.786	74,123
2023-03-29	43.000	43.500	42.050	43.500	35.190	62,585
2023-03-28	43.000	44.000	42.050	43.000	34.786	124,493
2023-03-27	43.500	44.950	42.800	43.200	34.947	98,902
2023-03-24	44.400	45.450	43.550	44.200	35.756	66,059
2023-03-23	45.000	45.450	44.400	45.000	36.404	55,281
2023-03-22	44.500	45.950	44.000	44.950	36.363	177,571
2023-03-21	46.200	46.250	45.000	45.100	36.484	61,921
2023-03-20	46.300	46.300	44.500	45.200	36.565	99,418
2023-03-17	47.000	47.000	45.400	45.900	37.132	74,279
2023-03-16	47.950	47.950	46.050	46.300	37.455	129,562
2023-03-15	47.000	47.950	46.150	46.600	37.698	102,178
2023-03-14	47.950	47.950	46.050	46.700	37.779	57,875
2023-03-13	47.750	48.000	45.650	47.200	38.183	108,182
2023-03-10	47.200	48.250	45.000	47.750	38.628	161,597
2023-03-09	44.800	47.450	44.800	47.000	38.021	189,184
2023-03-08	43.750	44.950	43.500	43.700	35.352	92,315
2023-03-07	44.950	44.950	44.000	44.100	35.675	52,300
2023-03-06	45.500	45.500	44.000	44.700	36.161	78,488
2023-03-03	45.400	46.000	45.050	45.600	36.889	49,636
2023-03-02	45.150	47.300	45.000	46.000	37.213	93,809
2023-03-01	47.400	47.400	46.000	46.950	37.981	76,406
2023-02-24	48.000	48.950	47.050	47.200	38.183	82,318
2023-02-23	47.050	48.950	45.600	47.500	38.426	72,309
2023-02-22	49.450	50.900	47.000	47.800	38.669	138,371
2023-02-21	52.000	53.900	48.950	49.400	39.963	240,812
2023-02-20	44.500	52.000	44.100	52.000	42.066	397,358
2023-02-17	42.500	45.000	42.000	43.800	35.433	169,668
2023-02-16	42.000	43.150	41.000	43.100	34.867	80,608
2023-02-15	41.800	42.050	41.000	41.600	33.653	148,200
2023-02-14	40.950	41.950	39.000	41.100	33.249	67,701
2023-02-13	39.550	40.950	39.500	39.800	32.197	96,149
2023-02-10	39.450	40.950	39.000	39.800	32.197	196,258
2023-02-09	38.650	39.000	37.800	38.600	31.226	118,706
2023-02-08	37.000	38.650	37.000	38.650	31.267	56,267

← NewerPage 15 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.