Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	191.50	193.50	171.00	186.00	185.26	3,136,151
2026-04-23	196.50	198.00	179.00	185.50	184.76	4,916,183
2026-04-22	169.00	180.00	165.50	180.00	179.28	1,736,582
2026-04-21	165.00	166.50	156.50	164.00	163.34	1,099,260
2026-04-20	168.50	172.50	162.00	165.00	164.34	2,457,914
2026-04-17	154.00	157.50	146.00	157.50	156.87	1,664,911
2026-04-16	134.00	143.50	129.50	143.50	142.93	1,428,131
2026-04-15	125.00	135.00	124.50	130.50	129.98	1,043,340
2026-04-14	126.50	128.50	123.00	124.00	123.50	405,300
2026-04-13	125.50	126.50	123.00	125.50	125.00	356,700
2026-04-10	125.00	130.00	118.50	126.00	125.50	1,030,505
2026-04-09	127.00	128.50	121.00	121.50	121.01	1,062,604
2026-04-08	119.00	127.50	118.00	123.50	123.01	1,429,900
2026-04-07	120.00	123.50	116.50	119.00	118.52	685,200
2026-04-02	115.00	122.00	113.50	116.50	116.03	918,328
2026-04-01	111.00	114.50	109.00	113.50	113.05	769,010
2026-03-31	117.00	117.00	108.00	108.00	107.57	1,178,350
2026-03-30	115.00	120.50	113.50	120.00	119.52	668,250
2026-03-27	112.50	122.00	111.50	119.00	118.52	794,493
2026-03-26	115.00	124.00	114.00	116.00	115.54	1,602,100
2026-03-25	108.50	116.00	108.00	115.00	114.54	903,001
2026-03-24	111.00	111.00	103.50	105.50	105.08	525,110
2026-03-23	107.50	112.00	104.50	105.00	104.58	1,978,297
2026-03-20	124.00	127.50	109.50	116.00	115.54	1,954,290
2026-03-19	116.00	127.00	115.50	121.50	121.01	739,991
2026-03-18	117.00	118.00	116.00	116.00	115.54	329,210
2026-03-17	118.00	118.00	113.50	115.00	114.54	407,860
2026-03-16	112.00	118.00	109.00	118.00	117.53	386,613
2026-03-13	98.500	114.00	98.500	113.00	112.55	285,910
2026-03-12	107.00	108.50	102.50	104.00	103.58	222,100
2026-03-11	101.50	107.00	100.00	107.00	106.57	436,116
2026-03-10	106.00	106.00	96.100	98.500	98.106	233,021
2026-03-09	99.000	100.50	99.000	99.000	98.604	214,472
2026-03-06	108.00	114.00	107.00	110.00	109.56	272,325
2026-03-05	117.00	124.50	108.00	112.50	112.05	2,721,962
2026-03-04	114.50	115.50	104.50	114.00	113.54	4,627,800
2026-03-03	116.00	116.00	116.00	116.00	115.54	1,114,654
2026-03-02	99.800	105.50	99.300	105.50	105.08	1,623,800
2026-02-26	86.700	97.300	86.700	96.000	95.616	1,631,100
2026-02-25	86.300	88.500	82.100	88.500	88.146	765,665
2026-02-24	83.100	83.500	81.300	82.700	82.369	155,200
2026-02-23	81.600	83.500	81.600	83.000	82.668	93,994
2026-02-11	81.000	82.100	80.200	81.500	81.174	161,300
2026-02-10	82.200	82.500	80.200	81.500	81.174	112,000
2026-02-09	84.100	84.100	81.400	82.200	81.871	108,794
2026-02-06	81.300	83.400	79.800	83.000	82.668	278,000
2026-02-05	83.800	87.800	83.800	85.000	84.660	130,200
2026-02-04	85.100	86.600	84.300	84.900	84.560	82,300
2026-02-03	85.900	88.000	85.100	85.100	84.760	127,150
2026-02-02	86.500	86.500	84.500	85.700	85.357	151,000
2026-01-30	88.100	88.800	86.000	87.100	86.752	421,400
2026-01-29	90.800	91.500	87.700	90.000	89.640	346,000
2026-01-28	90.800	90.800	88.400	90.000	89.640	235,300
2026-01-27	90.500	92.700	89.300	89.300	88.943	397,331
2026-01-26	87.900	91.800	87.800	89.300	88.943	249,035
2026-01-23	87.800	89.000	87.000	87.800	87.449	515,233
2026-01-22	87.800	89.000	87.300	88.000	87.648	120,000
2026-01-21	88.500	88.700	86.500	88.700	88.345	227,164
2026-01-20	86.100	91.100	84.700	88.500	88.146	459,565
2026-01-19	86.900	86.900	85.000	85.000	84.660	75,130

← NewerPage 3 of 5 · 242 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.