Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	38.750	38.900	38.750	38.900	31.469	12,136
2022-11-01	38.800	38.800	37.950	38.200	30.903	2,079
2022-10-31	38.000	38.750	37.950	38.500	31.145	14,785
2022-10-28	38.900	38.900	38.500	38.500	31.145	7,265
2022-10-27	38.500	38.650	38.000	38.500	31.145	13,458
2022-10-26	38.750	38.750	38.050	38.200	30.903	8,946
2022-10-25	38.800	38.800	38.800	38.800	31.388	1,210
2022-10-24	38.400	38.950	38.400	38.950	31.509	8,357
2022-10-21	38.250	38.250	38.000	38.000	30.741	6,424
2022-10-20	38.800	38.800	37.500	38.200	30.903	6,746
2022-10-19	38.800	38.800	38.800	38.800	31.388	1,210
2022-10-18	38.450	38.450	38.450	38.450	31.105	1,535
2022-10-17	38.450	38.450	37.200	38.450	31.105	3,788
2022-10-14	37.950	38.100	37.950	38.100	30.822	9,336
2022-10-13	39.300	39.300	36.950	37.950	30.700	43,605
2022-10-12	39.300	40.350	39.300	40.350	32.642	244
2022-10-11	43.000	43.050	39.250	40.450	32.723	31,754
2022-10-07	44.250	44.300	40.000	43.100	34.867	65,393
2022-10-06	40.000	47.050	40.000	45.000	36.404	178,433
2022-10-05	39.950	40.000	38.900	40.000	32.359	5,153
2022-10-04	37.750	39.050	37.750	38.850	31.428	41,038
2022-10-03	37.750	37.750	36.950	37.100	30.013	13,436
2022-09-30	37.300	37.700	37.000	37.300	30.175	9,222
2022-09-29	37.300	37.750	37.300	37.300	30.175	15,045
2022-09-28	37.150	37.300	37.050	37.250	30.134	16,543
2022-09-27	37.500	37.950	37.150	37.150	30.053	39,727
2022-09-26	37.550	38.000	36.550	37.000	29.932	36,002
2022-09-23	38.250	39.300	37.550	38.000	30.741	111,854
2022-09-22	43.000	43.000	43.000	43.000	34.786	0
2022-09-21	43.000	43.000	43.000	43.000	34.786	0
2022-09-20	43.000	43.000	43.000	43.000	34.786	0
2022-09-19	43.000	43.000	43.000	43.000	34.786	0
2022-09-16	42.350	43.000	42.350	43.000	34.786	3,631
2022-09-15	43.300	43.650	42.800	42.800	34.624	46,028
2022-09-14	42.350	43.950	42.350	43.000	34.786	35,640
2022-09-13	42.350	43.950	42.350	42.350	34.260	20,291
2022-09-12	42.350	42.500	42.350	42.500	34.381	20,702
2022-09-08	42.500	44.000	42.150	43.300	35.028	21,083
2022-09-07	41.900	42.500	41.900	41.900	33.896	12,832
2022-09-06	42.100	42.500	41.650	42.300	34.219	4,238
2022-09-05	45.350	45.350	41.800	43.100	34.867	66,486
2022-09-02	45.150	45.450	45.000	45.400	36.727	13,561
2022-09-01	44.450	44.450	44.000	44.450	35.959	4,903
2022-08-31	45.450	45.450	44.600	44.850	36.282	13,813
2022-08-30	45.450	45.450	44.650	44.650	36.120	10,895
2022-08-29	44.000	45.450	44.000	45.450	36.768	3,731
2022-08-26	44.550	45.000	44.250	44.500	35.999	43,583
2022-08-25	45.750	45.750	45.450	45.450	36.768	25,594
2022-08-24	46.500	46.500	44.750	45.000	36.404	70,792
2022-08-23	46.850	46.850	46.300	46.300	37.455	10,922
2022-08-22	46.500	46.950	45.650	46.950	37.981	7,384
2022-08-19	45.350	46.750	45.350	46.750	37.819	17,347
2022-08-18	46.900	46.900	45.350	46.300	37.455	34,419
2022-08-17	46.500	46.900	46.500	46.900	37.941	27,455
2022-08-16	47.050	47.500	45.000	45.000	36.404	72,240
2022-08-15	47.350	47.650	46.550	47.200	38.183	47,014
2022-08-12	47.850	48.000	47.300	47.500	38.426	68,740
2022-08-11	49.000	50.000	47.050	48.500	39.235	319,342
2022-08-10	62.000	62.400	60.000	61.200	37.076	109,038
2022-08-09	59.000	60.300	58.500	60.000	36.349	42,865

← NewerPage 17 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.