Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 122.00 | 126.50 | 122.00 | 126.00 | 126.00 | 35,000 |
| 2026-07-20 | 124.00 | 124.00 | 118.00 | 121.00 | 121.00 | 104,000 |
| 2026-07-17 | 131.50 | 135.00 | 124.00 | 125.00 | 124.50 | 129,052 |
| 2026-07-16 | 137.00 | 140.00 | 134.50 | 136.50 | 135.95 | 69,007 |
| 2026-07-15 | 128.50 | 140.00 | 128.50 | 136.00 | 135.46 | 98,050 |
| 2026-07-14 | 133.00 | 135.00 | 124.00 | 135.00 | 134.46 | 139,002 |
| 2026-07-13 | 133.50 | 136.00 | 128.50 | 130.00 | 129.48 | 94,005 |
| 2026-07-10 | 132.50 | 132.50 | 132.50 | 132.50 | 131.97 | 0 |
| 2026-07-09 | 127.00 | 136.50 | 127.00 | 132.50 | 131.97 | 133,280 |
| 2026-07-08 | 126.50 | 128.50 | 121.50 | 128.50 | 127.99 | 122,000 |
| 2026-07-07 | 132.00 | 133.50 | 125.00 | 127.00 | 126.49 | 180,431 |
| 2026-07-06 | 137.50 | 138.50 | 133.00 | 133.50 | 132.97 | 233,432 |
| 2026-07-03 | 137.50 | 141.00 | 134.50 | 136.50 | 135.95 | 248,448 |
| 2026-07-02 | 132.00 | 141.00 | 128.50 | 139.00 | 138.44 | 813,200 |
| 2026-07-01 | 123.50 | 134.00 | 123.50 | 134.00 | 133.46 | 260,010 |
| 2026-06-30 | 121.00 | 127.00 | 115.50 | 122.00 | 121.51 | 633,131 |
| 2026-06-29 | 127.00 | 129.50 | 118.50 | 119.00 | 118.52 | 469,104 |
| 2026-06-26 | 137.00 | 137.00 | 126.00 | 126.00 | 125.50 | 382,151 |
| 2026-06-25 | 137.00 | 146.00 | 135.50 | 138.00 | 137.45 | 1,185,311 |
| 2026-06-24 | 130.50 | 139.50 | 128.50 | 139.50 | 138.94 | 1,502,091 |
| 2026-06-23 | 132.00 | 132.00 | 127.00 | 127.00 | 126.49 | 113,080 |
| 2026-06-22 | 131.50 | 133.00 | 129.00 | 133.00 | 132.47 | 151,010 |
| 2026-06-18 | 128.00 | 132.00 | 127.50 | 129.50 | 128.98 | 161,000 |
| 2026-06-17 | 127.00 | 127.00 | 124.00 | 126.00 | 125.50 | 163,537 |
| 2026-06-16 | 132.00 | 132.00 | 123.50 | 128.00 | 127.49 | 195,229 |
| 2026-06-15 | 132.50 | 136.50 | 130.00 | 130.50 | 129.98 | 193,763 |
| 2026-06-12 | 136.50 | 136.50 | 129.50 | 130.00 | 129.48 | 263,210 |
| 2026-06-11 | 131.00 | 135.00 | 126.00 | 131.00 | 130.48 | 594,030 |
| 2026-06-10 | 139.50 | 139.50 | 132.50 | 137.00 | 136.45 | 286,052 |
| 2026-06-09 | 142.00 | 145.00 | 139.00 | 141.50 | 140.93 | 227,006 |
| 2026-06-08 | 137.00 | 142.50 | 137.00 | 142.00 | 141.43 | 396,000 |
| 2026-06-05 | 151.50 | 155.50 | 146.00 | 152.00 | 151.39 | 192,000 |
| 2026-06-04 | 153.50 | 158.00 | 151.50 | 155.50 | 154.88 | 132,500 |
| 2026-06-03 | 158.00 | 160.00 | 153.50 | 156.00 | 155.38 | 450,600 |
| 2026-06-02 | 162.00 | 162.00 | 152.50 | 158.00 | 157.37 | 333,000 |
| 2026-06-01 | 164.50 | 169.00 | 161.50 | 162.00 | 161.35 | 244,058 |
| 2026-05-29 | 164.50 | 167.00 | 162.00 | 164.00 | 163.34 | 292,010 |
| 2026-05-28 | 172.00 | 173.00 | 162.50 | 165.00 | 164.34 | 338,187 |
| 2026-05-27 | 180.00 | 183.00 | 165.50 | 172.50 | 171.81 | 1,258,552 |
| 2026-05-26 | 160.00 | 176.50 | 156.50 | 176.50 | 175.79 | 980,001 |
| 2026-05-25 | 156.00 | 163.00 | 153.00 | 160.50 | 159.86 | 399,058 |
| 2026-05-22 | 155.00 | 158.00 | 152.50 | 152.50 | 151.89 | 229,224 |
| 2026-05-21 | 150.00 | 157.50 | 149.00 | 152.00 | 151.39 | 370,201 |
| 2026-05-20 | 144.50 | 148.00 | 141.50 | 146.50 | 145.91 | 301,000 |
| 2026-05-19 | 154.50 | 157.00 | 140.50 | 147.00 | 146.41 | 527,200 |
| 2026-05-18 | 157.50 | 158.00 | 152.50 | 156.00 | 155.38 | 276,100 |
| 2026-05-15 | 159.00 | 161.00 | 151.00 | 158.00 | 157.37 | 616,070 |
| 2026-05-14 | 164.50 | 167.00 | 158.00 | 158.00 | 157.37 | 343,205 |
| 2026-05-13 | 166.00 | 167.50 | 161.50 | 163.00 | 162.35 | 300,150 |
| 2026-05-12 | 163.00 | 169.00 | 160.00 | 169.00 | 168.32 | 433,203 |
| 2026-05-11 | 163.00 | 168.00 | 162.50 | 163.00 | 162.35 | 323,010 |
| 2026-05-08 | 170.50 | 170.50 | 163.00 | 166.00 | 165.34 | 374,510 |
| 2026-05-07 | 174.50 | 176.50 | 168.50 | 170.50 | 169.82 | 996,246 |
| 2026-05-06 | 179.00 | 180.00 | 159.50 | 174.50 | 173.80 | 1,993,030 |
| 2026-05-05 | 176.00 | 179.50 | 174.00 | 177.00 | 176.29 | 608,092 |
| 2026-05-04 | 170.00 | 181.50 | 165.00 | 179.00 | 178.28 | 1,405,252 |
| 2026-04-30 | 175.00 | 175.00 | 167.50 | 169.00 | 168.32 | 861,200 |
| 2026-04-29 | 180.00 | 186.50 | 173.50 | 174.50 | 173.80 | 725,023 |
| 2026-04-28 | 175.00 | 185.00 | 170.00 | 183.50 | 182.77 | 1,032,294 |
| 2026-04-27 | 180.50 | 180.50 | 170.00 | 173.50 | 172.81 | 1,939,216 |
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.