Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	17.100	17.200	17.050	17.150	16.617	37,628
2023-08-04	17.050	17.150	17.000	17.150	16.617	23,085
2023-08-02	17.050	17.300	16.950	17.000	16.471	47,025
2023-08-01	17.100	17.150	16.950	17.100	16.568	49,598
2023-07-31	17.150	17.200	17.150	17.150	16.617	15,390
2023-07-28	17.350	17.400	17.250	17.300	16.762	30,784
2023-07-27	17.400	17.400	17.150	17.250	16.714	18,810
2023-07-26	17.150	17.150	17.050	17.100	16.568	53,865
2023-07-25	17.200	17.450	17.200	17.200	16.665	43,348
2023-07-24	17.550	17.550	17.300	17.300	16.762	38,475
2023-07-21	17.050	17.750	17.050	17.550	17.004	151,335
2023-07-20	17.050	17.150	17.000	17.050	16.520	53,018
2023-07-19	17.400	17.400	17.000	17.000	16.471	36,780
2023-07-18	17.650	17.650	17.100	17.150	16.617	89,091
2023-07-17	17.350	17.400	17.100	17.300	16.762	46,191
2023-07-14	16.950	17.050	16.900	17.050	16.520	32,490
2023-07-13	17.050	17.050	16.950	16.950	16.423	54,044
2023-07-12	17.050	17.250	17.000	17.000	16.471	68,759
2023-07-11	17.150	17.150	17.000	17.100	16.568	74,393
2023-07-10	17.400	17.400	17.100	17.100	16.568	92,435
2023-07-07	17.550	17.550	17.300	17.400	16.859	101,147
2023-07-06	17.500	17.700	17.450	17.650	17.101	37,620
2023-07-05	17.700	17.700	17.500	17.600	17.053	44,118
2023-07-04	17.850	17.850	17.550	17.700	17.150	65,843
2023-07-03	17.800	17.900	17.750	17.850	17.295	27,360
2023-06-30	17.500	17.900	17.350	17.750	17.198	82,935
2023-06-29	17.500	17.650	17.450	17.600	17.053	29,078
2023-06-28	17.700	17.700	17.350	17.450	16.907	53,010
2023-06-27	17.650	17.700	17.300	17.450	16.907	99,402
2023-06-26	18.000	18.000	17.600	17.650	17.101	60,713
2023-06-21	17.900	18.100	17.750	18.000	17.440	58,140
2023-06-20	17.950	17.950	17.650	17.750	17.198	114,570
2023-06-19	18.300	18.350	18.150	18.250	17.101	134,235
2023-06-16	18.600	18.600	18.150	18.150	17.007	156,716
2023-06-15	18.300	18.350	18.200	18.300	17.148	58,720
2023-06-14	18.250	18.500	18.250	18.300	17.148	65,877
2023-06-13	18.150	18.300	18.150	18.200	17.054	85,508
2023-06-12	18.550	18.700	18.150	18.150	17.007	196,781
2023-06-09	18.600	18.800	18.550	18.550	17.382	103,558
2023-06-08	18.850	18.950	18.550	18.650	17.476	110,303
2023-06-07	18.950	19.100	18.800	18.850	17.663	125,876
2023-06-06	19.050	19.050	18.850	18.900	17.710	83,790
2023-06-05	18.750	19.150	18.750	19.100	17.898	176,135
2023-06-02	18.850	18.850	18.550	18.750	17.570	140,733
2023-06-01	18.500	19.150	18.500	18.850	17.663	270,693
2023-05-31	18.500	18.800	18.500	18.600	17.429	52,155
2023-05-30	18.800	18.800	18.450	18.500	17.335	179,550
2023-05-29	18.600	18.800	18.550	18.800	17.617	142,785
2023-05-26	18.900	18.900	18.400	18.550	17.382	179,550
2023-05-25	19.400	19.450	18.650	18.650	17.476	370,215
2023-05-24	19.450	19.550	19.200	19.250	18.038	340,290
2023-05-23	19.500	19.600	19.200	19.350	18.132	151,335
2023-05-22	19.300	19.400	19.100	19.350	18.132	254,790
2023-05-19	19.000	20.200	19.000	19.250	18.038	692,700
2023-05-18	19.700	19.750	19.000	19.000	17.804	318,943
2023-05-17	19.800	20.150	19.150	19.250	18.038	1,286,775
2023-05-16	18.300	19.800	18.300	19.800	18.554	610,470
2023-05-15	18.500	18.550	18.000	18.000	16.867	229,996
2023-05-12	18.800	18.900	18.150	18.500	17.335	210,330
2023-05-11	20.000	20.300	18.500	18.800	17.617	872,100

← NewerPage 14 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.