Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	17.700	17.750	17.600	17.750	15.927	47,000
2024-05-03	17.950	18.000	17.600	17.700	15.882	42,000
2024-05-02	17.700	17.700	17.450	17.550	15.748	24,000
2024-04-30	18.000	18.000	17.650	17.700	15.882	80,915
2024-04-29	17.450	17.900	17.450	17.850	16.017	106,566
2024-04-26	17.300	17.600	17.300	17.400	15.613	29,000
2024-04-25	17.400	17.550	17.300	17.450	15.658	46,348
2024-04-24	17.350	17.500	17.200	17.450	15.658	106,710
2024-04-23	16.950	17.500	16.800	17.200	15.433	94,174
2024-04-22	16.900	17.000	16.750	16.900	15.164	25,855
2024-04-19	17.350	17.350	16.600	16.850	15.119	89,100
2024-04-18	17.150	17.350	17.100	17.350	15.568	27,000
2024-04-17	17.350	17.700	17.250	17.300	15.523	55,855
2024-04-16	17.350	17.350	17.100	17.150	15.389	50,145
2024-04-15	17.500	17.900	17.350	17.500	15.703	73,000
2024-04-12	17.800	17.800	17.450	17.500	15.703	80,399
2024-04-11	17.300	18.000	17.300	17.500	15.703	178,517
2024-04-10	17.250	17.350	17.100	17.300	15.523	29,275
2024-04-09	17.150	17.400	17.150	17.350	15.568	52,000
2024-04-08	17.200	17.300	17.100	17.300	15.523	32,520
2024-04-03	17.050	17.200	16.950	17.150	15.389	45,295
2024-04-02	17.150	17.200	17.100	17.200	15.433	7,238
2024-04-01	17.250	17.400	17.150	17.150	15.389	57,736
2024-03-29	17.250	17.250	17.250	17.250	15.478	3,000
2024-03-28	17.350	17.400	17.200	17.250	15.478	29,050
2024-03-27	17.150	17.450	17.150	17.250	15.478	77,081
2024-03-26	17.450	17.450	17.100	17.150	15.389	35,160
2024-03-25	17.250	17.500	17.250	17.350	15.568	30,100
2024-03-22	17.200	17.350	17.150	17.150	15.389	34,290
2024-03-21	17.200	17.250	17.150	17.150	15.389	24,145
2024-03-20	17.250	17.250	17.200	17.200	15.433	10,800
2024-03-19	17.300	17.350	17.250	17.250	15.478	37,296
2024-03-18	17.300	17.300	17.150	17.200	15.433	29,145
2024-03-15	17.200	17.250	17.200	17.200	15.433	23,855
2024-03-14	17.100	17.300	17.100	17.200	15.433	26,032
2024-03-13	17.550	17.600	17.300	17.300	15.523	45,290
2024-03-12	17.650	17.650	17.500	17.600	15.792	46,000
2024-03-11	17.750	17.750	17.400	17.450	15.658	46,000
2024-03-08	17.500	17.550	17.350	17.400	15.613	63,000
2024-03-07	17.800	17.850	17.450	17.550	15.748	114,148
2024-03-06	17.750	17.900	17.750	17.800	15.972	106,513
2024-03-05	17.700	17.950	17.550	17.700	15.882	119,565
2024-03-04	18.000	18.000	17.500	17.750	15.927	149,111
2024-03-01	18.400	18.550	17.950	17.950	16.106	170,850
2024-02-29	18.250	18.900	18.250	18.400	16.510	287,275
2024-02-27	18.900	19.650	18.250	18.250	16.376	1,987,989
2024-02-26	16.900	18.450	16.900	18.450	16.555	790,160
2024-02-23	16.800	16.900	16.800	16.800	15.075	16,095
2024-02-22	16.900	16.900	16.600	16.700	14.985	43,253
2024-02-21	16.800	17.000	16.750	17.000	15.254	35,253
2024-02-20	16.850	17.000	16.800	16.800	15.075	25,145
2024-02-19	16.800	16.950	16.800	16.800	15.075	33,580
2024-02-16	16.450	16.800	16.450	16.650	14.940	28,295
2024-02-15	16.650	16.650	16.450	16.500	14.805	48,735
2024-02-05	16.800	16.900	16.500	16.900	15.164	38,645
2024-02-02	16.700	16.700	16.700	16.700	14.985	1,000
2024-02-01	16.750	16.750	16.500	16.600	14.895	5,086
2024-01-31	16.650	16.650	16.550	16.600	14.895	8,000
2024-01-30	16.700	16.700	16.700	16.700	14.985	1,164
2024-01-29	16.500	16.650	16.300	16.600	14.895	17,550

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.6000 TWD
2025-06-13	0.8000 TWD
2024-06-13	0.5000 TWD
2023-09-27	1.2398 TWD
2023-06-20	0.6000 TWD
2022-08-26	1.5000 TWD
2021-08-25	1.0002 TWD
2020-09-03	0.8456 TWD
2019-08-28	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.