Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	19.550	19.900	19.050	19.900	18.647	589,095
2023-05-09	21.600	21.600	19.500	19.500	18.272	1,425,285
2023-05-08	22.700	22.700	21.350	21.650	20.287	820,458
2023-05-05	22.550	23.300	22.400	22.400	20.990	1,285,067
2023-05-04	22.250	22.850	21.600	22.350	20.943	1,239,328
2023-05-03	23.950	23.950	22.100	22.250	20.849	2,713,184
2023-05-02	22.800	23.250	22.500	23.250	21.786	5,803,146
2023-04-28	21.150	21.150	21.150	21.150	19.819	1,240,947
2023-04-27	17.800	19.250	17.650	19.250	18.038	663,689
2023-04-26	17.150	17.850	16.950	17.500	16.398	151,547
2023-04-25	17.500	18.350	17.150	17.150	16.070	196,650
2023-04-24	17.000	17.250	17.000	17.250	16.164	98,325
2023-04-21	16.900	17.300	16.850	16.900	15.836	36,765
2023-04-20	16.900	17.000	16.900	16.900	15.836	6,840
2023-04-19	17.000	17.000	16.900	16.900	15.836	22,288
2023-04-18	16.950	16.950	16.900	16.950	15.883	9,405
2023-04-17	16.950	17.000	16.900	16.950	15.883	32,490
2023-04-14	16.850	17.400	16.850	16.950	15.883	12,004
2023-04-13	16.850	16.900	16.850	16.850	15.789	6,840
2023-04-12	17.000	17.000	16.850	16.850	15.789	16,245
2023-04-11	16.950	16.950	16.800	16.800	15.742	7,695
2023-04-10	16.850	17.000	16.800	16.900	15.836	19,665
2023-04-07	16.950	17.000	16.800	16.850	15.789	29,665
2023-04-06	17.000	17.000	16.800	16.950	15.883	5,130
2023-03-31	16.700	17.250	16.700	16.850	15.789	55,575
2023-03-30	16.700	16.700	16.700	16.700	15.649	2,565
2023-03-29	16.700	16.700	16.700	16.700	15.649	8,603
2023-03-28	16.800	16.850	16.700	16.700	15.649	6,840
2023-03-27	16.800	16.800	16.800	16.800	15.742	6,887
2023-03-24	16.900	16.900	16.800	16.800	15.742	20,520
2023-03-23	16.800	16.850	16.750	16.850	15.789	5,985
2023-03-22	16.750	16.800	16.750	16.800	15.742	13,680
2023-03-21	16.700	16.750	16.700	16.750	15.696	11,115
2023-03-20	16.850	16.850	16.650	16.750	15.696	13,680
2023-03-17	16.700	16.900	16.700	16.850	15.789	19,665
2023-03-16	16.700	16.950	16.600	16.700	15.649	22,247
2023-03-15	16.900	16.900	16.900	16.900	15.836	855
2023-03-14	17.000	17.250	16.650	17.000	15.930	37,679
2023-03-13	17.000	17.000	16.700	16.900	15.836	20,767
2023-03-10	17.050	17.200	16.950	17.000	15.930	13,752
2023-03-09	17.150	17.300	17.100	17.150	16.070	30,819
2023-03-08	17.200	17.200	17.050	17.050	15.977	17,142
2023-03-07	16.950	17.450	16.900	17.150	16.070	52,172
2023-03-06	17.050	17.100	16.950	16.950	15.883	26,577
2023-03-03	16.950	16.950	16.800	16.950	15.883	23,085
2023-03-02	16.900	16.950	16.800	16.950	15.883	22,281
2023-03-01	16.950	16.950	16.850	16.850	15.789	22,230
2023-02-24	17.000	17.000	16.950	16.950	15.883	7,746
2023-02-23	17.000	17.000	16.900	16.950	15.883	82,131
2023-02-22	16.950	17.000	16.850	17.000	15.930	23,940
2023-02-21	16.800	17.100	16.800	17.000	15.930	18,006
2023-02-20	16.800	16.800	16.700	16.750	15.696	84,698
2023-02-17	16.800	16.850	16.750	16.750	15.696	34,251
2023-02-16	16.800	16.800	16.800	16.800	15.742	4,275
2023-02-15	16.700	16.850	16.700	16.750	15.696	70,843
2023-02-14	16.850	16.850	16.700	16.800	15.742	17,955
2023-02-13	16.850	16.950	16.800	16.800	15.742	42,750
2023-02-10	17.050	17.400	16.850	16.850	15.789	28,215
2023-02-09	16.850	17.000	16.800	17.000	15.930	28,215
2023-02-08	16.700	16.850	16.700	16.850	15.789	9,431

← NewerPage 15 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.