Hye Technology Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 65.500 | 66.300 | 64.000 | 64.300 | 58.154 | 393,800 |
| 2024-10-28 | 65.600 | 65.900 | 62.700 | 64.000 | 57.882 | 413,600 |
| 2024-10-25 | 67.800 | 67.800 | 65.600 | 65.700 | 59.420 | 402,600 |
| 2024-10-24 | 70.000 | 71.200 | 65.600 | 67.700 | 61.229 | 951,500 |
| 2024-10-23 | 70.500 | 71.500 | 70.100 | 70.500 | 63.761 | 190,300 |
| 2024-10-22 | 71.800 | 72.200 | 70.500 | 70.800 | 64.032 | 261,800 |
| 2024-10-21 | 72.800 | 73.100 | 71.500 | 71.600 | 64.756 | 375,100 |
| 2024-10-18 | 75.000 | 75.300 | 71.700 | 72.900 | 65.932 | 588,500 |
| 2024-10-17 | 72.900 | 75.600 | 72.900 | 74.000 | 66.926 | 719,400 |
| 2024-10-16 | 71.500 | 73.900 | 71.500 | 73.000 | 66.022 | 300,300 |
| 2024-10-15 | 73.800 | 74.200 | 72.300 | 73.000 | 66.022 | 544,500 |
| 2024-10-14 | 69.800 | 73.900 | 69.800 | 73.300 | 66.293 | 730,400 |
| 2024-10-11 | 70.000 | 71.000 | 69.200 | 69.600 | 62.947 | 261,800 |
| 2024-10-09 | 69.000 | 71.300 | 67.300 | 70.000 | 63.309 | 675,400 |
| 2024-10-08 | 70.000 | 71.200 | 68.300 | 69.000 | 62.404 | 1,186,900 |
| 2024-10-07 | 72.100 | 74.600 | 72.100 | 73.800 | 66.746 | 572,000 |
| 2024-10-04 | 73.900 | 74.800 | 71.100 | 71.600 | 64.756 | 535,700 |
| 2024-10-01 | 74.000 | 76.000 | 71.900 | 73.800 | 66.746 | 789,800 |
| 2024-09-30 | 73.800 | 75.500 | 73.300 | 73.500 | 66.474 | 807,400 |
| 2024-09-27 | 72.900 | 76.800 | 72.700 | 73.900 | 66.836 | 1,551,000 |
| 2024-09-26 | 76.400 | 76.600 | 71.600 | 71.800 | 64.937 | 2,369,400 |
| 2024-09-25 | 69.800 | 75.100 | 69.300 | 75.100 | 67.921 | 2,101,000 |
| 2024-09-24 | 67.500 | 69.500 | 65.200 | 68.300 | 61.771 | 896,500 |
| 2024-09-23 | 64.000 | 67.300 | 64.000 | 66.600 | 60.234 | 665,500 |
| 2024-09-20 | 67.900 | 67.900 | 63.700 | 63.800 | 57.701 | 992,200 |
| 2024-09-19 | 64.700 | 68.300 | 64.500 | 67.100 | 60.686 | 1,137,400 |
| 2024-09-18 | 64.100 | 64.900 | 63.500 | 63.900 | 57.792 | 369,600 |
| 2024-09-16 | 64.300 | 66.700 | 63.900 | 64.200 | 58.063 | 764,500 |
| 2024-09-13 | 63.600 | 64.100 | 61.300 | 63.900 | 57.792 | 557,700 |
| 2024-09-12 | 63.500 | 64.500 | 62.500 | 63.200 | 57.159 | 606,100 |
| 2024-09-11 | 63.400 | 64.100 | 60.500 | 62.000 | 56.073 | 1,391,500 |
| 2024-09-10 | 68.400 | 70.000 | 62.600 | 64.500 | 58.335 | 1,588,400 |
| 2024-09-09 | 65.200 | 68.400 | 65.000 | 67.200 | 60.776 | 554,400 |
| 2024-09-06 | 68.300 | 69.000 | 67.200 | 67.300 | 60.867 | 617,100 |
| 2024-09-05 | 72.700 | 73.000 | 66.900 | 67.900 | 61.410 | 2,147,200 |
| 2024-09-04 | 73.000 | 73.900 | 70.500 | 71.700 | 64.846 | 1,813,900 |
| 2024-09-03 | 80.400 | 82.900 | 77.000 | 77.200 | 69.821 | 1,939,300 |
| 2024-09-02 | 82.900 | 83.200 | 80.300 | 80.600 | 72.896 | 1,564,200 |
| 2024-08-30 | 79.900 | 84.100 | 79.900 | 82.300 | 74.433 | 2,439,800 |
| 2024-08-29 | 82.000 | 84.500 | 79.700 | 79.700 | 72.082 | 2,677,400 |
| 2024-08-28 | 82.600 | 86.000 | 81.500 | 82.300 | 74.433 | 5,794,800 |
| 2024-08-27 | 77.800 | 82.300 | 77.800 | 81.900 | 74.071 | 5,338,300 |
| 2024-08-26 | 75.600 | 81.500 | 73.100 | 77.900 | 70.454 | 6,754,000 |
| 2024-08-23 | 77.100 | 78.800 | 73.500 | 74.600 | 67.469 | 2,927,100 |
| 2024-08-22 | 81.600 | 84.500 | 77.100 | 77.100 | 69.730 | 3,999,600 |
| 2024-08-21 | 86.000 | 86.000 | 81.000 | 81.500 | 73.709 | 2,905,100 |
| 2024-08-20 | 91.100 | 92.000 | 86.100 | 86.300 | 78.051 | 4,081,000 |
| 2024-08-19 | 88.200 | 93.700 | 85.300 | 89.000 | 80.493 | 12,124,200 |
| 2024-08-16 | 85.600 | 88.300 | 84.000 | 88.300 | 79.859 | 3,939,100 |
| 2024-08-15 | 75.200 | 80.300 | 75.000 | 80.300 | 72.624 | 5,647,400 |
| 2024-08-14 | 70.100 | 74.500 | 70.000 | 73.000 | 66.022 | 4,320,800 |
| 2024-08-13 | 74.800 | 74.800 | 68.600 | 69.100 | 62.495 | 3,111,900 |
| 2024-08-12 | 70.400 | 73.800 | 66.200 | 71.800 | 64.937 | 5,501,100 |
| 2024-08-09 | 73.200 | 76.500 | 70.200 | 71.200 | 64.394 | 11,657,800 |
| 2024-08-08 | 68.500 | 75.200 | 66.100 | 71.500 | 64.665 | 10,809,700 |
| 2024-08-07 | 70.300 | 77.700 | 66.100 | 69.000 | 62.404 | 15,169,000 |
| 2024-08-06 | 68.800 | 72.500 | 67.000 | 70.700 | 63.942 | 9,617,300 |
| 2024-08-05 | 65.000 | 70.800 | 60.100 | 66.000 | 59.691 | 8,495,300 |
| 2024-08-02 | 62.100 | 64.400 | 62.100 | 64.400 | 58.244 | 1,339,800 |
| 2024-08-01 | 54.100 | 58.600 | 54.000 | 58.600 | 52.998 | 586,300 |
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.