Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	85.400	91.800	84.900	90.700	82.030	3,616,874
2025-07-25	81.000	84.800	80.000	83.500	75.518	564,504
2025-07-24	81.000	82.100	80.900	81.000	73.257	126,500
2025-07-23	78.600	82.200	78.600	80.900	73.167	420,222
2025-07-22	79.700	82.600	78.500	78.600	71.087	531,509
2025-07-21	80.800	81.200	80.000	80.300	72.624	85,827
2025-07-18	82.400	82.400	80.600	80.700	72.986	231,143
2025-07-17	81.100	81.600	80.600	80.700	72.986	170,500
2025-07-16	80.200	83.200	80.200	80.600	72.896	335,500
2025-07-15	79.200	80.600	79.200	80.100	72.443	80,300
2025-07-14	80.000	80.500	79.000	79.400	71.810	253,002
2025-07-11	82.400	82.500	81.100	81.400	73.619	179,361
2025-07-10	82.500	82.500	81.400	82.300	74.433	171,622
2025-07-09	82.000	84.700	80.600	81.800	73.981	399,333
2025-07-08	81.100	81.800	79.200	81.800	73.981	344,355
2025-07-07	83.100	83.700	80.900	81.200	73.438	562,155
2025-07-04	87.400	88.500	83.900	84.000	75.970	490,820
2025-07-03	87.500	89.000	86.300	86.400	78.141	802,136
2025-07-02	86.100	86.600	85.300	85.700	77.508	183,762
2025-07-01	84.800	87.200	84.800	86.000	77.779	380,600
2025-06-30	85.200	85.300	83.400	84.800	76.694	338,800
2025-06-27	85.800	87.400	84.100	85.200	77.056	649,678
2025-06-26	88.600	88.700	85.600	85.600	77.418	545,663
2025-06-25	89.400	90.300	87.200	87.700	79.317	674,657
2025-06-24	86.100	89.400	86.100	88.700	80.221	936,593
2025-06-23	83.700	85.900	82.800	85.300	77.146	459,815
2025-06-20	85.900	87.800	82.500	84.100	76.061	697,466
2025-06-19	86.300	86.400	84.500	85.000	76.875	506,110
2025-06-18	88.900	88.900	86.500	86.500	78.232	753,665
2025-06-17	86.000	93.100	86.000	88.100	79.679	3,149,807
2025-06-16	85.300	85.300	83.500	84.700	76.604	376,750
2025-06-13	86.100	88.600	84.500	85.500	77.327	1,335,516
2025-06-12	83.200	91.000	82.400	86.400	78.141	3,183,500
2025-06-11	78.000	84.500	77.900	83.200	75.247	1,772,225
2025-06-10	78.100	79.100	77.600	77.600	70.182	360,857
2025-06-09	78.300	79.300	77.200	77.700	70.273	235,400
2025-06-06	81.900	82.500	77.800	77.800	70.363	961,551
2025-06-05	80.000	80.500	78.600	78.600	71.087	234,366
2025-06-04	81.100	81.500	79.500	79.500	71.901	534,655
2025-06-03	78.500	80.400	78.500	80.100	72.443	440,110
2025-06-02	77.400	79.200	76.800	79.000	71.448	270,657
2025-05-29	77.700	78.300	76.700	77.700	70.273	374,110
2025-05-28	78.400	81.900	76.000	76.500	69.188	1,130,800
2025-05-27	78.700	78.700	76.200	76.300	69.007	242,000
2025-05-26	79.700	80.400	76.900	76.900	69.549	533,808
2025-05-23	77.300	79.000	76.400	77.600	70.182	56,157
2025-05-22	77.000	77.700	76.200	77.100	69.730	162,800
2025-05-21	77.900	78.100	77.200	77.600	70.182	222,233
2025-05-20	78.100	79.000	77.000	77.000	69.640	333,334
2025-05-19	80.500	81.000	77.800	77.800	70.363	650,338
2025-05-16	83.200	83.200	81.100	81.400	73.619	529,424
2025-05-15	82.400	84.300	80.700	82.800	74.885	1,326,658
2025-05-14	83.500	84.200	81.100	82.200	74.343	700,752
2025-05-13	83.000	84.500	81.500	82.200	74.343	1,427,845
2025-05-12	79.500	83.600	78.700	81.700	73.890	1,506,120
2025-05-09	76.500	77.500	75.700	77.300	69.911	722,986
2025-05-08	73.900	78.000	73.800	75.800	68.554	1,318,902
2025-05-07	73.500	75.500	71.500	73.500	66.474	1,806,238
2025-05-06	77.500	80.100	77.500	79.000	71.448	452,155
2025-05-05	85.000	85.000	77.400	78.700	71.177	1,676,433

← NewerPage 6 of 19 · 1,128 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.