Hye Technology Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	81.000	85.800	80.300	82.500	74.614	1,619,388
2025-04-30	83.000	83.500	79.000	79.500	71.901	865,769
2025-04-29	83.800	83.800	81.500	82.500	74.614	992,468
2025-04-28	81.500	84.100	80.000	82.000	74.162	1,407,342
2025-04-25	82.000	85.000	80.700	81.000	73.257	3,099,043
2025-04-24	80.800	82.500	78.700	80.000	72.353	3,706,028
2025-04-23	74.900	79.200	74.300	79.200	71.629	1,662,210
2025-04-22	70.500	73.400	70.200	72.000	65.118	540,155
2025-04-21	78.000	78.000	72.000	72.000	65.118	973,566
2025-04-18	78.000	80.500	77.200	77.300	69.911	1,207,872
2025-04-17	77.300	81.000	76.300	77.500	70.092	1,588,445
2025-04-16	80.000	81.800	77.000	77.600	70.182	2,185,150
2025-04-15	74.700	79.900	74.000	79.900	72.262	1,717,100
2025-04-14	72.600	78.000	71.100	72.700	65.751	1,445,656
2025-04-11	68.200	72.000	68.200	71.200	64.394	1,908,501
2025-04-10	75.700	75.700	75.600	75.700	68.464	379,544
2025-04-09	68.900	68.900	68.900	68.900	62.314	584,211
2025-04-08	76.500	79.100	76.500	76.500	69.188	1,456,757
2025-04-07	84.900	84.900	84.900	84.900	76.784	102,300
2025-04-02	86.800	94.300	84.300	94.300	85.286	3,216,180
2025-04-01	82.900	87.200	82.900	85.800	77.598	1,608,552
2025-03-31	84.500	87.000	82.700	83.000	75.066	1,509,266
2025-03-28	89.000	90.100	85.300	88.000	79.588	1,981,430
2025-03-27	92.900	93.300	89.200	89.500	80.945	2,254,643
2025-03-26	98.900	99.600	92.700	94.200	85.196	2,366,507
2025-03-25	100.00	102.50	97.700	97.700	88.361	2,643,542
2025-03-24	102.50	103.00	98.300	98.500	89.085	3,200,475
2025-03-21	106.50	107.50	99.000	103.00	93.154	5,273,576
2025-03-20	104.50	107.00	96.600	106.00	95.868	10,550,535
2025-03-19	105.00	113.50	104.00	104.00	94.059	12,567,471
2025-03-18	111.00	114.00	105.00	106.00	95.868	6,968,863
2025-03-17	113.00	118.00	108.00	109.50	99.033	9,654,571
2025-03-14	115.00	117.50	107.50	111.50	100.84	24,521,944
2025-03-13	105.00	114.50	104.00	112.50	101.75	16,925,047
2025-03-12	103.50	112.00	101.00	104.50	94.511	24,717,467
2025-03-11	89.700	102.50	89.000	102.50	92.702	6,887,155
2025-03-10	102.00	105.50	90.200	93.200	84.291	11,832,811
2025-03-07	99.600	99.600	99.600	99.600	90.079	3,237,507
2025-03-06	89.400	90.800	88.600	90.600	81.940	766,898
2025-03-05	88.200	92.600	87.400	89.400	80.854	2,021,984
2025-03-04	84.100	89.500	83.300	88.600	80.131	1,399,310
2025-03-03	85.000	88.200	83.100	84.800	76.694	883,355
2025-02-27	87.600	94.000	84.900	84.900	76.784	4,309,800
2025-02-26	80.400	87.500	80.000	87.500	79.136	1,626,242
2025-02-25	81.500	81.500	79.600	79.600	71.991	287,155
2025-02-24	81.100	82.100	80.400	81.500	73.709	192,517
2025-02-21	81.900	82.400	81.800	82.000	74.162	168,531
2025-02-20	84.500	84.500	82.200	82.400	74.523	466,411
2025-02-19	82.000	83.800	81.100	83.800	75.790	772,255
2025-02-18	77.800	83.000	77.800	81.500	73.709	1,124,312
2025-02-17	77.000	78.500	76.600	77.800	70.363	343,403
2025-02-14	77.000	79.700	76.100	76.100	68.826	627,055
2025-02-13	78.000	78.500	75.800	76.100	68.826	1,259,853
2025-02-12	72.800	77.800	72.800	77.500	70.092	1,514,151
2025-02-11	71.800	73.000	70.200	72.700	65.751	480,812
2025-02-10	72.100	72.400	70.500	71.300	64.485	323,499
2025-02-07	73.600	73.600	71.900	72.300	65.389	410,729
2025-02-06	74.200	75.300	74.100	74.100	67.017	211,233
2025-02-05	72.400	75.000	72.300	74.800	67.650	250,800
2025-02-04	75.300	75.400	71.200	72.300	65.389	357,500

← NewerPage 7 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.