Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16.700	16.700	16.700	16.700	14.985	1,000
2024-01-25	16.700	16.700	16.600	16.650	14.940	15,000
2024-01-24	17.050	17.050	16.600	16.600	14.895	33,419
2024-01-23	16.700	17.000	16.700	16.850	15.119	21,010
2024-01-22	16.800	16.800	16.550	16.600	14.895	13,275
2024-01-19	16.400	16.650	16.400	16.600	14.895	4,000
2024-01-18	16.550	16.550	16.350	16.350	14.671	9,291
2024-01-17	16.600	16.600	16.550	16.550	14.850	24,150
2024-01-16	16.700	16.700	16.600	16.650	14.940	15,000
2024-01-15	16.750	16.850	16.750	16.800	15.075	6,001
2024-01-12	17.150	17.150	16.800	16.800	15.075	15,130
2024-01-11	16.950	17.000	16.950	17.000	15.254	9,565
2024-01-10	16.850	16.850	16.800	16.800	15.075	14,145
2024-01-09	16.900	16.900	16.850	16.850	15.119	13,560
2024-01-08	16.950	16.950	16.850	16.900	15.164	28,434
2024-01-05	17.100	17.100	16.950	16.950	15.209	7,000
2024-01-04	16.950	17.050	16.900	16.900	15.164	12,010
2024-01-03	16.900	17.050	16.900	16.950	15.209	6,000
2024-01-02	17.100	17.100	16.900	17.000	15.254	37,091
2023-12-29	17.350	17.350	17.050	17.100	15.344	11,578
2023-12-28	17.300	17.350	17.000	17.250	15.478	25,001
2023-12-27	17.100	17.200	17.100	17.150	15.389	5,420
2023-12-26	17.050	17.350	17.000	17.200	15.433	38,100
2023-12-25	17.200	17.300	17.200	17.250	15.478	15,855
2023-12-22	17.200	17.200	17.050	17.150	15.389	4,000
2023-12-21	17.050	17.100	16.950	17.000	15.254	23,000
2023-12-20	16.900	17.150	16.900	17.100	15.344	13,411
2023-12-19	16.800	16.950	16.700	16.900	15.164	85,347
2023-12-18	16.900	16.900	16.900	16.900	15.164	12,565
2023-12-15	17.000	17.250	16.900	16.900	15.164	70,145
2023-12-14	17.100	17.100	16.850	16.850	15.119	64,295
2023-12-13	17.100	17.100	16.950	17.000	15.254	50,880
2023-12-12	17.350	17.350	17.100	17.250	15.478	12,800
2023-12-11	17.100	17.100	17.000	17.050	15.299	15,169
2023-12-08	17.200	17.200	17.200	17.200	15.433	1,200
2023-12-07	17.200	17.200	17.100	17.200	15.433	15,000
2023-12-06	17.100	17.400	17.100	17.200	15.433	10,230
2023-12-05	17.250	17.250	16.950	17.100	15.344	26,855
2023-12-04	17.150	17.450	17.100	17.250	15.478	39,000
2023-12-01	17.200	17.300	17.100	17.100	15.344	16,070
2023-11-30	17.100	17.200	17.050	17.150	15.389	13,695
2023-11-29	17.250	17.250	17.050	17.100	15.344	21,095
2023-11-28	17.200	17.250	17.150	17.250	15.478	15,000
2023-11-27	17.250	17.250	17.050	17.050	15.299	5,145
2023-11-24	17.200	17.250	17.200	17.200	15.433	12,290
2023-11-23	17.000	17.300	17.000	17.300	15.523	20,193
2023-11-22	17.050	17.150	17.050	17.100	15.344	7,000
2023-11-21	17.200	17.250	17.050	17.100	15.344	27,580
2023-11-20	17.050	17.050	17.050	17.050	15.299	6,210
2023-11-17	17.000	17.050	16.900	17.050	15.299	23,022
2023-11-16	16.850	17.100	16.850	17.000	15.254	28,695
2023-11-15	16.900	16.900	16.650	16.800	15.075	22,017
2023-11-14	16.850	16.850	16.750	16.800	15.075	16,522
2023-11-13	16.950	16.950	16.700	16.700	14.985	18,160
2023-11-10	17.050	17.150	16.800	16.850	15.119	34,145
2023-11-09	17.250	17.900	16.950	16.950	15.209	218,279
2023-11-08	16.500	17.250	16.500	16.950	15.209	61,565
2023-11-07	16.650	16.750	16.600	16.600	14.895	32,039
2023-11-06	16.500	16.550	16.450	16.550	14.850	15,000
2023-11-03	16.400	16.550	16.300	16.350	14.671	21,010

← NewerPage 12 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.