Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	58.500	60.200	58.100	59.100	35.804	27,373
2022-08-05	60.200	60.200	58.000	58.500	35.440	33,699
2022-08-04	58.000	59.900	57.600	59.900	36.289	65,682
2022-08-03	58.600	59.100	58.000	59.000	35.743	42,557
2022-08-02	59.900	60.900	58.100	60.900	36.894	11,403
2022-08-01	60.200	60.900	58.100	60.000	36.349	39,963
2022-07-29	60.200	60.200	58.100	59.000	35.743	11,233
2022-07-28	60.000	60.900	58.500	60.000	36.349	81,519
2022-07-27	54.300	60.300	54.300	59.100	35.804	112,426
2022-07-26	54.000	54.300	53.400	54.300	32.896	43,503
2022-07-25	54.200	54.400	53.400	54.000	32.714	32,094
2022-07-22	53.500	54.000	53.500	54.000	32.714	3,369
2022-07-21	53.600	55.000	53.600	55.000	33.320	8,103
2022-07-20	56.400	56.500	54.000	54.000	32.714	15,824
2022-07-19	52.800	56.700	52.800	55.000	33.320	35,372
2022-07-18	50.100	51.900	50.100	51.500	31.200	28,352
2022-07-15	50.500	50.500	50.100	50.100	30.352	8,039
2022-07-14	49.800	51.800	49.600	50.000	30.291	22,466
2022-07-13	50.200	51.800	49.800	51.800	31.381	4,814
2022-07-12	51.200	51.600	49.450	51.600	31.260	11,281
2022-07-11	51.500	51.600	51.000	51.400	31.139	19,272
2022-07-08	52.000	52.000	51.600	51.600	31.260	12,853
2022-07-07	51.200	52.000	51.200	52.000	31.503	11,425
2022-07-06	50.500	50.700	50.000	50.000	30.291	13,607
2022-07-05	51.500	52.200	51.000	52.200	31.624	369
2022-07-04	50.000	50.500	50.000	50.100	30.352	41,722
2022-07-01	51.600	52.400	49.900	51.300	31.078	51,642
2022-06-30	55.100	55.500	49.800	49.800	30.170	214,784
2022-06-29	58.100	58.600	54.600	55.100	33.381	98,176
2022-06-28	62.000	62.200	58.600	58.600	35.501	119,071
2022-06-27	65.000	65.000	64.000	64.000	38.772	2,086
2022-06-24	66.900	66.900	63.000	63.500	38.469	99,869
2022-06-23	66.000	66.000	64.800	64.800	39.257	3,257
2022-06-22	64.700	65.000	64.100	65.000	39.378	12,937
2022-06-21	65.500	66.000	65.000	65.000	39.378	17,651
2022-06-20	66.600	67.000	65.000	66.000	39.984	50,580
2022-06-17	67.100	67.300	66.600	66.600	40.347	52,955
2022-06-16	67.100	67.100	67.100	67.100	40.650	6,499
2022-06-15	67.500	68.000	67.100	67.100	40.650	41,756
2022-06-14	70.500	70.500	68.000	68.000	41.196	14,442
2022-06-13	68.000	70.500	67.500	70.500	42.710	67,614
2022-06-10	69.500	69.500	68.500	69.000	41.801	11,379
2022-06-09	70.900	70.900	70.900	70.900	42.952	1
2022-06-08	69.500	70.500	68.500	69.000	41.801	22,708
2022-06-07	70.500	70.500	69.500	70.500	42.710	1,688
2022-06-06	69.300	70.500	69.300	70.000	42.407	4,976
2022-06-02	72.000	72.000	69.000	69.300	41.983	68,202
2022-06-01	72.000	72.700	69.800	69.800	42.286	28,313
2022-05-31	70.000	72.700	70.000	72.000	43.619	12,120
2022-05-30	70.400	72.000	69.700	72.000	43.619	16,051
2022-05-27	70.000	72.000	70.000	70.400	42.650	12,359
2022-05-26	71.000	72.500	70.000	70.000	42.407	20,110
2022-05-25	72.000	72.000	71.000	72.000	43.619	163
2022-05-24	72.000	72.700	70.000	72.000	43.619	24,237
2022-05-23	69.300	72.500	69.000	70.500	42.710	55,157
2022-05-20	69.000	69.000	69.000	69.000	41.801	1,604
2022-05-19	66.700	69.000	66.700	67.600	40.953	14,492
2022-05-18	69.300	69.300	67.000	67.700	41.014	19,338
2022-05-17	67.500	69.300	67.500	68.000	41.196	19,258
2022-05-16	68.500	68.500	67.000	68.500	41.499	14,490

← NewerPage 18 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.