Hiyes International Co., Ltd. 2348
TWSE · Taiwan · Finance
TWD 70.40-0.20 (-0.28%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 70.40 | -0.28% | TWD 70.40 | TWD 70.60 | TWD 70.20 | 103.85K |
| 2026-09-30 | TWD 70.60 | +0.14% | TWD 70.50 | TWD 70.70 | TWD 70.30 | 200.45K |
| 2026-09-29 | TWD 70.50 | -2.08% | TWD 71.50 | TWD 71.50 | TWD 70.50 | 268.10K |
| 2026-09-24 | TWD 72.00 | -1.37% | TWD 73.40 | TWD 73.40 | TWD 72.00 | 229.03K |
| 2026-09-23 | TWD 73.00 | +0.69% | TWD 72.50 | TWD 73.40 | TWD 72.50 | 163.43K |
| 2026-09-22 | TWD 72.50 | -0.68% | TWD 73.00 | TWD 73.10 | TWD 72.50 | 312.10K |
| 2026-09-21 | TWD 73.00 | -1.62% | TWD 73.90 | TWD 73.90 | TWD 72.30 | 416.41K |
| 2026-09-18 | TWD 74.20 | +0.41% | TWD 79.00 | TWD 79.00 | TWD 73.20 | 2.12M |
| 2026-09-17 | TWD 73.90 | +5.27% | TWD 69.70 | TWD 74.10 | TWD 69.70 | 968.84K |
| 2026-09-16 | TWD 70.20 | 0.00% | TWD 70.10 | TWD 70.30 | TWD 69.70 | 163.20K |
| 2026-09-15 | TWD 70.20 | -0.43% | TWD 69.80 | TWD 70.50 | TWD 69.70 | 163.09K |
| 2026-09-14 | TWD 70.50 | +0.28% | TWD 70.00 | TWD 70.70 | TWD 69.10 | 265.82K |
| 2026-09-11 | TWD 70.30 | -1.40% | TWD 71.00 | TWD 71.00 | TWD 70.10 | 270.88K |
| 2026-09-10 | TWD 71.30 | +0.14% | TWD 70.30 | TWD 71.30 | TWD 70.30 | 259.97K |
| 2026-09-09 | TWD 71.20 | -0.97% | TWD 71.60 | TWD 71.60 | TWD 69.90 | 556.55K |
| 2026-09-08 | TWD 71.90 | +0.98% | TWD 71.20 | TWD 72.40 | TWD 70.80 | 274.81K |
| 2026-09-07 | TWD 71.20 | -1.25% | TWD 72.20 | TWD 72.30 | TWD 70.80 | 353.30K |
| 2026-09-04 | TWD 72.10 | +1.41% | TWD 70.80 | TWD 72.40 | TWD 70.70 | 281.42K |
| 2026-09-03 | TWD 71.10 | 0.00% | TWD 71.20 | TWD 71.70 | TWD 70.70 | 173.18K |
| 2026-09-02 | TWD 71.10 | +0.57% | TWD 70.50 | TWD 71.10 | TWD 70.40 | 76.33K |
| 2026-09-01 | TWD 70.70 | +0.14% | TWD 70.30 | TWD 71.10 | TWD 70.30 | 100.09K |
| 2026-08-31 | TWD 70.60 | -2.08% | TWD 71.50 | TWD 72.00 | TWD 70.60 | 241.87K |
| 2026-08-28 | TWD 72.10 | +0.56% | TWD 71.90 | TWD 72.20 | TWD 70.70 | 270.72K |
| 2026-08-27 | TWD 71.70 | +0.84% | TWD 71.70 | TWD 72.20 | TWD 70.50 | 315.06K |
| 2026-08-26 | TWD 71.10 | +1.43% | TWD 70.10 | TWD 71.30 | TWD 70.00 | 206.00K |
| 2026-08-25 | TWD 70.10 | -2.09% | TWD 71.50 | TWD 71.50 | TWD 70.10 | 179.11K |
| 2026-08-24 | TWD 71.60 | -1.10% | TWD 72.40 | TWD 73.00 | TWD 71.10 | 234.08K |
| 2026-08-21 | TWD 72.40 | +0.84% | TWD 71.80 | TWD 72.70 | TWD 71.60 | 499.15K |
| 2026-08-20 | TWD 71.80 | +2.57% | TWD 70.00 | TWD 72.10 | TWD 70.00 | 755.20K |
| 2026-08-19 | TWD 70.00 | +0.86% | TWD 69.00 | TWD 70.40 | TWD 68.90 | 275.00K |
| 2026-08-18 | TWD 69.40 | -1.42% | TWD 69.60 | TWD 70.10 | TWD 68.90 | 323.02K |
| 2026-08-17 | TWD 70.40 | +1.15% | TWD 69.00 | TWD 70.50 | TWD 69.00 | 242.12K |
| 2026-08-14 | TWD 69.60 | -0.29% | TWD 69.80 | TWD 69.80 | TWD 68.80 | 253.58K |
| 2026-08-13 | TWD 69.80 | -1.13% | TWD 70.20 | TWD 70.20 | TWD 69.30 | 469.20K |
| 2026-08-12 | TWD 70.60 | +0.14% | TWD 70.50 | TWD 70.80 | TWD 69.80 | 378.00K |
| 2026-08-11 | TWD 70.50 | -0.84% | TWD 71.10 | TWD 71.10 | TWD 70.00 | 423.50K |
| 2026-08-10 | TWD 71.10 | -0.42% | TWD 71.40 | TWD 72.20 | TWD 70.20 | 693.11K |
| 2026-08-07 | TWD 71.40 | +2.59% | TWD 70.00 | TWD 71.90 | TWD 70.00 | 731.00K |
| 2026-08-06 | TWD 69.60 | +1.16% | TWD 70.40 | TWD 72.60 | TWD 68.60 | 1.05M |
| 2026-08-05 | TWD 68.80 | +1.47% | TWD 67.80 | TWD 69.00 | TWD 67.80 | 293.66K |
| 2026-08-04 | TWD 67.80 | -4.31% | TWD 67.00 | TWD 68.50 | TWD 66.80 | 1.03M |
| 2026-08-03 | TWD 70.86 | -3.25% | TWD 73.33 | TWD 73.33 | TWD 68.76 | 1.31M |
| 2026-07-31 | TWD 73.24 | +0.79% | TWD 74.00 | TWD 74.00 | TWD 71.62 | 608.09K |
| 2026-07-30 | TWD 72.67 | +1.46% | TWD 71.33 | TWD 73.33 | TWD 70.57 | 371.95K |
| 2026-07-29 | TWD 71.62 | -1.57% | TWD 72.76 | TWD 73.33 | TWD 70.00 | 751.86K |
| 2026-07-28 | TWD 72.76 | -1.80% | TWD 73.81 | TWD 73.81 | TWD 72.38 | 520.16K |
| 2026-07-27 | TWD 74.10 | -0.51% | TWD 75.05 | TWD 75.05 | TWD 73.81 | 509.29K |
| 2026-07-24 | TWD 74.48 | -1.26% | TWD 75.05 | TWD 75.05 | TWD 73.33 | 420.27K |
| 2026-07-23 | TWD 75.43 | +0.51% | TWD 74.95 | TWD 75.52 | TWD 73.71 | 469.77K |
| 2026-07-22 | TWD 75.05 | -0.13% | TWD 75.33 | TWD 75.90 | TWD 74.76 | 334.13K |
| 2026-07-21 | TWD 75.14 | +1.81% | TWD 74.48 | TWD 76.00 | TWD 74.29 | 588.11K |
| 2026-07-20 | TWD 73.81 | -0.64% | TWD 74.95 | TWD 75.14 | TWD 72.86 | 708.13K |
| 2026-07-17 | TWD 74.29 | -2.38% | TWD 76.10 | TWD 76.10 | TWD 73.52 | 1.06M |
| 2026-07-16 | TWD 76.10 | +4.86% | TWD 73.33 | TWD 78.38 | TWD 72.76 | 1.92M |
| 2026-07-15 | TWD 72.57 | +0.26% | TWD 72.95 | TWD 73.33 | TWD 72.48 | 351.86K |
| 2026-07-14 | TWD 72.38 | -1.17% | TWD 73.81 | TWD 74.67 | TWD 71.43 | 755.20K |
| 2026-07-13 | TWD 73.24 | +1.32% | TWD 72.38 | TWD 74.57 | TWD 70.95 | 614.59K |
| 2026-07-10 | TWD 72.29 | 0.00% | TWD 72.29 | TWD 72.29 | TWD 72.29 | 0 |
| 2026-07-09 | TWD 72.29 | -0.26% | TWD 73.52 | TWD 74.76 | TWD 72.00 | 507.19K |
| 2026-07-08 | TWD 72.48 | +1.87% | TWD 71.14 | TWD 73.33 | TWD 71.14 | 605.91K |
| 2026-07-07 | TWD 71.14 | -2.10% | TWD 73.52 | TWD 75.24 | TWD 71.05 | 943.36K |
| 2026-07-06 | TWD 72.67 | +0.39% | TWD 72.38 | TWD 74.19 | TWD 71.71 | 735.53K |
| 2026-07-03 | TWD 72.38 | +5.85% | TWD 68.57 | TWD 72.95 | TWD 68.57 | 1.65M |
| 2026-07-02 | TWD 68.38 | +0.70% | TWD 68.10 | TWD 68.57 | TWD 67.90 | 305.67K |
| 2026-07-01 | TWD 67.90 | -0.97% | TWD 68.57 | TWD 68.76 | TWD 67.90 | 359.13K |
| 2026-06-30 | TWD 68.57 | +0.84% | TWD 68.57 | TWD 68.86 | TWD 68.00 | 272.40K |
| 2026-06-29 | TWD 68.00 | +1.71% | TWD 67.52 | TWD 68.38 | TWD 67.52 | 299.33K |
| 2026-06-26 | TWD 66.86 | -1.27% | TWD 67.62 | TWD 67.90 | TWD 66.67 | 497.93K |
| 2026-06-25 | TWD 67.71 | 0.00% | TWD 68.76 | TWD 68.76 | TWD 67.62 | 223.01K |
| 2026-06-24 | TWD 67.71 | -0.28% | TWD 67.90 | TWD 68.86 | TWD 67.62 | 416.02K |
| 2026-06-23 | TWD 67.90 | -0.97% | TWD 68.57 | TWD 69.05 | TWD 67.81 | 561.86K |
| 2026-06-22 | TWD 68.57 | -6.25% | TWD 71.33 | TWD 71.33 | TWD 66.86 | 2.46M |
| 2026-06-18 | TWD 73.14 | -1.03% | TWD 74.29 | TWD 76.00 | TWD 72.10 | 2.07M |
| 2026-06-17 | TWD 73.90 | +4.02% | TWD 71.43 | TWD 74.00 | TWD 70.57 | 1.68M |
| 2026-06-16 | TWD 71.05 | +2.75% | TWD 69.24 | TWD 71.62 | TWD 69.24 | 1.27M |
| 2026-06-15 | TWD 69.14 | -0.27% | TWD 69.24 | TWD 70.00 | TWD 68.48 | 1.03M |
| 2026-06-12 | TWD 69.33 | +0.28% | TWD 68.76 | TWD 72.19 | TWD 68.76 | 2.10M |
| 2026-06-11 | TWD 69.14 | -7.04% | TWD 72.95 | TWD 73.81 | TWD 68.48 | 4.18M |
| 2026-06-10 | TWD 74.38 | +10.00% | TWD 67.62 | TWD 74.38 | TWD 66.86 | 6.15M |
| 2026-06-09 | TWD 67.62 | +0.14% | TWD 68.19 | TWD 69.14 | TWD 67.14 | 446.30K |
| 2026-06-08 | TWD 67.52 | -2.07% | TWD 65.71 | TWD 68.10 | TWD 65.71 | 715.14K |
| 2026-06-05 | TWD 68.95 | -2.56% | TWD 70.19 | TWD 70.19 | TWD 68.67 | 550.25K |
| 2026-06-04 | TWD 70.76 | -0.67% | TWD 73.52 | TWD 76.10 | TWD 70.76 | 1.55M |
| 2026-06-03 | TWD 71.24 | +5.80% | TWD 67.14 | TWD 72.95 | TWD 66.38 | 937.47K |
| 2026-06-02 | TWD 67.33 | +1.14% | TWD 66.57 | TWD 67.33 | TWD 66.00 | 344.64K |
| 2026-06-01 | TWD 66.57 | +2.64% | TWD 64.95 | TWD 66.57 | TWD 64.95 | 337.85K |
| 2026-05-29 | TWD 64.86 | +0.74% | TWD 64.67 | TWD 65.05 | TWD 64.38 | 186.14K |
| 2026-05-28 | TWD 64.38 | -0.44% | TWD 64.95 | TWD 65.14 | TWD 64.19 | 226.63K |
| 2026-05-27 | TWD 64.67 | +0.15% | TWD 64.76 | TWD 65.14 | TWD 64.57 | 443.87K |
| 2026-05-26 | TWD 64.57 | -0.73% | TWD 65.05 | TWD 65.33 | TWD 64.19 | 280.67K |