Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.250	16.350	16.250	16.300	14.626	15,388
2023-11-01	16.200	16.200	16.200	16.200	14.536	3,145
2023-10-31	16.300	16.650	16.100	16.200	14.536	20,445
2023-10-30	16.300	16.450	16.250	16.250	14.581	11,900
2023-10-27	16.250	16.250	16.250	16.250	14.581	1,145
2023-10-26	16.500	16.500	16.350	16.350	14.671	20,175
2023-10-25	16.300	16.700	16.300	16.500	14.805	26,001
2023-10-24	16.300	16.300	16.250	16.250	14.581	13,010
2023-10-23	16.200	16.450	16.200	16.350	14.671	16,000
2023-10-20	16.200	16.200	16.200	16.200	14.536	1,100
2023-10-19	16.300	16.300	16.200	16.200	14.536	9,900
2023-10-18	16.200	16.400	16.100	16.300	14.626	45,723
2023-10-17	16.150	16.250	16.050	16.150	14.491	31,530
2023-10-16	16.200	16.200	16.050	16.100	14.446	19,414
2023-10-13	16.450	16.450	16.100	16.200	14.536	81,755
2023-10-12	16.550	16.650	16.450	16.550	14.850	41,990
2023-10-11	16.900	17.000	16.100	16.600	14.895	79,420
2023-10-06	18.889	18.889	18.889	18.889	16.949	0
2023-10-05	18.889	18.889	18.889	18.889	16.949	0
2023-10-04	18.889	18.889	18.889	18.889	16.949	0
2023-10-03	18.889	18.889	18.889	18.889	16.949	0
2023-10-02	18.889	18.889	18.889	18.889	16.949	0
2023-09-28	18.889	18.889	18.889	18.889	16.949	0
2023-09-27	18.889	18.889	18.889	18.889	16.949	0
2023-09-26	16.250	16.350	16.150	16.150	15.648	35,914
2023-09-25	16.500	16.500	16.150	16.250	15.745	92,340
2023-09-22	16.550	16.600	16.400	16.500	15.987	23,940
2023-09-21	16.700	16.700	16.550	16.550	16.035	23,170
2023-09-20	16.600	16.650	16.500	16.650	16.132	24,795
2023-09-19	16.800	16.800	16.600	16.650	16.132	9,405
2023-09-18	16.850	16.900	16.800	16.800	16.278	23,947
2023-09-15	16.900	16.900	16.750	16.800	16.278	12,825
2023-09-14	16.700	16.850	16.700	16.850	16.326	19,665
2023-09-13	16.550	16.550	16.550	16.550	16.035	5,138
2023-09-12	16.700	16.700	16.500	16.500	15.987	5,985
2023-09-11	16.500	16.600	16.400	16.450	15.939	67,545
2023-09-08	16.950	16.950	16.550	16.600	16.084	27,360
2023-09-07	16.850	16.850	16.750	16.800	16.278	9,405
2023-09-06	17.150	17.300	16.850	16.850	16.326	29,070
2023-09-05	17.000	17.300	17.000	17.100	16.568	41,895
2023-09-04	16.850	16.900	16.800	16.850	16.326	8,550
2023-09-01	16.850	16.850	16.800	16.800	16.278	11,115
2023-08-31	16.950	17.100	16.700	16.850	16.326	59,850
2023-08-30	16.500	16.950	16.400	16.950	16.423	54,720
2023-08-29	16.550	16.650	16.450	16.500	15.987	8,550
2023-08-28	16.650	16.650	16.650	16.650	16.132	855
2023-08-25	16.650	16.650	16.550	16.600	16.084	6,840
2023-08-24	16.850	16.850	16.500	16.550	16.035	36,766
2023-08-23	16.800	16.800	16.700	16.700	16.181	5,130
2023-08-22	16.600	16.800	16.600	16.800	16.278	17,955
2023-08-21	16.600	16.650	16.550	16.600	16.084	22,230
2023-08-18	16.850	16.850	16.600	16.600	16.084	28,215
2023-08-17	16.600	17.000	16.600	16.850	16.326	23,940
2023-08-16	16.500	16.650	16.450	16.550	16.035	12,867
2023-08-15	16.500	16.650	16.500	16.500	15.987	37,620
2023-08-14	16.800	16.800	16.500	16.500	15.987	50,543
2023-08-11	16.950	17.100	16.800	16.800	16.278	42,828
2023-08-10	17.150	17.150	16.900	16.950	16.423	100,043
2023-08-09	17.100	18.000	17.000	17.100	16.568	142,785
2023-08-08	17.150	17.150	17.050	17.050	16.520	31,635

← NewerPage 13 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.