Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 75.800 | 76.000 | 72.600 | 75.100 | 67.921 | 304,997 |
| 2025-01-22 | 77.300 | 79.500 | 75.000 | 79.200 | 71.629 | 289,300 |
| 2025-01-21 | 79.000 | 79.000 | 77.100 | 77.900 | 70.454 | 122,100 |
| 2025-01-20 | 78.900 | 78.900 | 75.000 | 78.400 | 70.906 | 203,500 |
| 2025-01-17 | 78.500 | 78.700 | 76.600 | 77.900 | 70.454 | 161,700 |
| 2025-01-16 | 77.600 | 79.000 | 77.100 | 78.000 | 70.544 | 300,300 |
| 2025-01-15 | 76.700 | 77.000 | 75.100 | 76.000 | 68.735 | 211,200 |
| 2025-01-14 | 76.300 | 78.800 | 75.700 | 76.600 | 69.278 | 466,400 |
| 2025-01-13 | 78.200 | 79.000 | 75.200 | 76.400 | 69.097 | 764,500 |
| 2025-01-10 | 81.000 | 82.300 | 80.000 | 80.500 | 72.805 | 391,600 |
| 2025-01-09 | 85.500 | 85.900 | 81.500 | 81.800 | 73.981 | 807,400 |
| 2025-01-08 | 85.000 | 85.900 | 84.000 | 85.300 | 77.146 | 646,800 |
| 2025-01-07 | 92.400 | 92.500 | 84.100 | 84.300 | 76.242 | 1,382,700 |
| 2025-01-06 | 89.800 | 91.100 | 87.600 | 90.500 | 81.849 | 792,000 |
| 2025-01-03 | 93.300 | 95.500 | 89.100 | 89.400 | 80.854 | 1,370,600 |
| 2025-01-02 | 93.700 | 95.600 | 92.700 | 92.800 | 83.929 | 894,300 |
| 2024-12-31 | 92.800 | 94.200 | 92.000 | 93.000 | 84.110 | 755,700 |
| 2024-12-30 | 98.900 | 101.00 | 92.500 | 92.500 | 83.658 | 3,462,800 |
| 2024-12-27 | 92.800 | 99.600 | 91.600 | 97.200 | 87.909 | 3,246,100 |
| 2024-12-26 | 93.700 | 95.100 | 91.400 | 91.600 | 82.844 | 783,200 |
| 2024-12-25 | 92.400 | 96.000 | 92.000 | 93.500 | 84.562 | 1,478,400 |
| 2024-12-24 | 95.100 | 96.100 | 91.200 | 91.200 | 82.482 | 1,626,900 |
| 2024-12-23 | 89.600 | 95.600 | 89.600 | 94.400 | 85.376 | 1,931,600 |
| 2024-12-20 | 90.600 | 91.400 | 88.800 | 88.800 | 80.312 | 997,700 |
| 2024-12-19 | 88.600 | 93.000 | 87.100 | 91.000 | 82.301 | 1,697,300 |
| 2024-12-18 | 93.500 | 94.900 | 91.000 | 91.000 | 82.301 | 1,870,000 |
| 2024-12-17 | 94.100 | 96.300 | 91.900 | 93.500 | 84.562 | 2,142,800 |
| 2024-12-16 | 97.300 | 98.700 | 92.900 | 93.400 | 84.472 | 5,098,500 |
| 2024-12-13 | 89.600 | 97.800 | 89.400 | 94.900 | 85.829 | 5,474,700 |
| 2024-12-12 | 98.800 | 106.00 | 92.300 | 92.300 | 83.477 | 16,291,000 |
| 2024-12-11 | 91.400 | 98.000 | 87.400 | 96.800 | 87.547 | 12,123,100 |
| 2024-12-10 | 98.900 | 101.00 | 91.400 | 91.400 | 82.663 | 7,326,000 |
| 2024-12-09 | 100.00 | 101.50 | 96.100 | 101.50 | 91.798 | 4,975,300 |
| 2024-12-06 | 87.100 | 92.400 | 86.500 | 92.400 | 83.568 | 4,491,300 |
| 2024-12-05 | 80.200 | 86.200 | 78.500 | 84.000 | 75.970 | 1,239,700 |
| 2024-12-04 | 80.200 | 81.300 | 79.400 | 79.900 | 72.262 | 455,400 |
| 2024-12-03 | 81.200 | 83.000 | 78.500 | 80.000 | 72.353 | 753,500 |
| 2024-12-02 | 76.000 | 82.200 | 76.000 | 80.400 | 72.715 | 1,312,300 |
| 2024-11-29 | 76.400 | 76.900 | 75.900 | 76.000 | 68.735 | 147,400 |
| 2024-11-28 | 77.300 | 78.700 | 75.600 | 76.400 | 69.097 | 246,400 |
| 2024-11-27 | 77.900 | 79.000 | 76.500 | 77.700 | 70.273 | 281,600 |
| 2024-11-26 | 77.700 | 79.800 | 77.700 | 77.800 | 70.363 | 309,100 |
| 2024-11-25 | 77.900 | 79.800 | 77.300 | 78.500 | 70.996 | 468,600 |
| 2024-11-22 | 79.100 | 80.100 | 77.400 | 77.600 | 70.182 | 457,600 |
| 2024-11-21 | 77.000 | 79.800 | 76.900 | 77.700 | 70.273 | 309,100 |
| 2024-11-20 | 76.200 | 80.300 | 75.500 | 77.000 | 69.640 | 683,936 |
| 2024-11-19 | 76.500 | 77.000 | 75.000 | 76.200 | 68.916 | 399,300 |
| 2024-11-18 | 78.700 | 78.700 | 74.700 | 75.600 | 68.374 | 809,600 |
| 2024-11-15 | 78.200 | 82.700 | 78.000 | 78.700 | 71.177 | 1,399,200 |
| 2024-11-14 | 83.100 | 83.700 | 78.100 | 78.200 | 70.725 | 2,356,200 |
| 2024-11-13 | 86.900 | 89.000 | 82.200 | 83.500 | 75.518 | 5,057,800 |
| 2024-11-12 | 81.100 | 89.500 | 81.000 | 86.000 | 77.779 | 5,979,600 |
| 2024-11-11 | 85.500 | 85.500 | 80.300 | 82.500 | 74.614 | 6,075,300 |
| 2024-11-08 | 73.000 | 77.800 | 73.000 | 77.800 | 70.363 | 2,938,100 |
| 2024-11-07 | 70.000 | 71.400 | 69.300 | 70.800 | 64.032 | 376,200 |
| 2024-11-06 | 68.000 | 72.200 | 67.300 | 70.100 | 63.399 | 1,130,800 |
| 2024-11-05 | 63.700 | 66.900 | 63.700 | 66.800 | 60.415 | 292,600 |
| 2024-11-04 | 65.100 | 65.200 | 63.600 | 64.100 | 57.973 | 148,500 |
| 2024-11-01 | 64.200 | 65.000 | 63.500 | 64.800 | 58.606 | 75,900 |
| 2024-10-30 | 65.200 | 65.200 | 64.000 | 64.200 | 58.063 | 204,600 |
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.