Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 69.500 | 69.500 | 69.500 | 69.500 | 42.104 | 1 |
| 2022-05-12 | 68.200 | 69.500 | 67.000 | 69.500 | 42.104 | 16,353 |
| 2022-05-11 | 67.500 | 69.000 | 67.000 | 68.000 | 41.196 | 26,144 |
| 2022-05-10 | 66.500 | 68.400 | 65.500 | 68.400 | 41.438 | 17,923 |
| 2022-05-09 | 69.000 | 69.000 | 66.600 | 67.000 | 40.590 | 45,447 |
| 2022-05-06 | 69.000 | 70.500 | 68.500 | 70.500 | 42.710 | 30,072 |
| 2022-05-05 | 69.500 | 71.500 | 69.500 | 71.500 | 43.316 | 43,397 |
| 2022-05-04 | 72.500 | 72.500 | 69.500 | 71.000 | 43.013 | 52,432 |
| 2022-05-03 | 70.000 | 72.500 | 70.000 | 72.500 | 43.922 | 8,829 |
| 2022-04-29 | 72.500 | 72.800 | 70.000 | 72.500 | 43.922 | 30,497 |
| 2022-04-28 | 71.500 | 72.500 | 69.500 | 72.500 | 43.922 | 33,609 |
| 2022-04-27 | 69.200 | 72.500 | 69.200 | 70.100 | 42.468 | 38,514 |
| 2022-04-26 | 72.000 | 72.500 | 69.500 | 70.000 | 42.407 | 31,922 |
| 2022-04-25 | 70.500 | 72.500 | 69.500 | 70.000 | 42.407 | 84,411 |
| 2022-04-22 | 73.500 | 73.700 | 71.000 | 73.000 | 44.225 | 71,071 |
| 2022-04-21 | 74.900 | 74.900 | 71.500 | 74.000 | 44.831 | 37,717 |
| 2022-04-20 | 75.900 | 75.900 | 72.500 | 72.500 | 43.922 | 57,681 |
| 2022-04-19 | 75.000 | 76.200 | 74.000 | 75.000 | 45.436 | 14,845 |
| 2022-04-18 | 76.000 | 77.900 | 72.000 | 76.200 | 46.163 | 59,112 |
| 2022-04-15 | 80.000 | 80.000 | 75.500 | 78.000 | 47.254 | 28,377 |
| 2022-04-14 | 77.800 | 80.400 | 77.000 | 80.000 | 48.465 | 65,785 |
| 2022-04-13 | 77.700 | 80.400 | 74.100 | 77.500 | 46.951 | 61,314 |
| 2022-04-12 | 80.300 | 84.400 | 73.600 | 75.900 | 45.982 | 196,622 |
| 2022-04-11 | 79.000 | 87.700 | 79.000 | 80.000 | 48.465 | 364,649 |
| 2022-04-08 | 74.100 | 79.600 | 71.800 | 79.300 | 48.041 | 213,096 |
| 2022-04-07 | 71.400 | 74.100 | 70.000 | 72.500 | 43.922 | 181,482 |
| 2022-04-06 | 70.500 | 71.400 | 69.000 | 71.400 | 43.255 | 34,267 |
| 2022-04-01 | 70.300 | 71.500 | 68.000 | 70.500 | 42.710 | 33,023 |
| 2022-03-31 | 69.500 | 71.400 | 67.000 | 70.400 | 42.650 | 108,697 |
| 2022-03-30 | 68.500 | 71.900 | 65.500 | 71.900 | 43.558 | 219,186 |
| 2022-03-29 | 62.400 | 66.200 | 61.000 | 66.000 | 39.984 | 129,543 |
| 2022-03-28 | 62.500 | 62.900 | 60.000 | 61.000 | 36.955 | 580,987 |
| 2022-03-25 | 61.900 | 62.900 | 60.000 | 62.000 | 37.561 | 197,432 |
| 2022-03-24 | 60.500 | 61.500 | 59.700 | 59.800 | 36.228 | 139,626 |
| 2022-03-23 | 60.200 | 62.000 | 59.000 | 61.000 | 36.955 | 127,417 |
| 2022-03-22 | 56.600 | 58.600 | 56.200 | 58.000 | 35.137 | 66,196 |
| 2022-03-21 | 56.000 | 57.400 | 55.200 | 56.500 | 34.229 | 35,467 |
| 2022-03-18 | 55.000 | 56.200 | 55.000 | 55.600 | 33.683 | 122,279 |
| 2022-03-17 | 54.900 | 55.500 | 54.000 | 54.000 | 32.714 | 43,327 |
| 2022-03-16 | 54.900 | 54.900 | 52.800 | 54.900 | 33.259 | 38,522 |
| 2022-03-15 | 54.200 | 54.900 | 52.500 | 52.800 | 31.987 | 83,718 |
| 2022-03-14 | 56.500 | 56.500 | 53.100 | 55.000 | 33.320 | 129,102 |
| 2022-03-11 | 54.000 | 57.200 | 53.600 | 54.900 | 33.259 | 138,262 |
| 2022-03-10 | 53.200 | 55.800 | 53.000 | 54.700 | 33.138 | 111,367 |
| 2022-03-09 | 54.900 | 54.900 | 50.400 | 53.200 | 32.230 | 54,159 |
| 2022-03-08 | 57.500 | 59.500 | 54.000 | 54.900 | 33.259 | 92,245 |
| 2022-03-07 | 61.000 | 61.000 | 57.200 | 59.500 | 36.046 | 89,456 |
| 2022-03-04 | 65.000 | 66.500 | 58.800 | 62.900 | 38.106 | 193,446 |
| 2022-03-03 | 55.000 | 75.000 | 52.300 | 65.300 | 39.560 | 545,662 |
← NewerPage 19 of 19 · 1,129 trading days
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.