Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	16.800	16.900	16.650	16.800	15.742	35,114
2023-02-06	16.900	17.000	16.850	16.900	15.836	24,851
2023-02-03	16.800	16.900	16.800	16.900	15.836	23,991
2023-02-02	16.800	16.850	16.800	16.800	15.742	13,680
2023-02-01	16.700	16.850	16.700	16.850	15.789	23,085
2023-01-31	16.550	16.650	16.500	16.650	15.602	11,115
2023-01-30	16.650	16.650	16.550	16.550	15.508	3,471
2023-01-17	16.650	16.650	16.500	16.550	15.508	12,825
2023-01-16	16.750	16.750	16.700	16.750	15.696	5,985
2023-01-13	16.650	16.750	16.650	16.700	15.649	5,181
2023-01-12	16.750	16.750	16.550	16.750	15.696	12,825
2023-01-11	16.500	16.650	16.500	16.650	15.602	1,710
2023-01-10	16.600	16.700	16.600	16.650	15.602	6,840
2023-01-09	16.500	16.550	16.400	16.500	15.461	21,375
2023-01-06	16.600	16.600	16.350	16.450	15.415	3,534
2023-01-05	16.400	16.600	16.350	16.550	15.508	3,420
2023-01-04	16.400	16.500	16.400	16.500	15.461	4,275
2023-01-03	16.500	16.500	16.300	16.450	15.415	6,840
2022-12-30	16.500	16.650	16.500	16.500	15.461	8,601
2022-12-29	16.350	16.350	16.350	16.350	15.321	0
2022-12-28	16.800	16.800	16.350	16.350	15.321	7,695
2022-12-27	16.400	16.550	16.400	16.550	15.508	9,405
2022-12-26	16.500	16.500	16.400	16.450	15.415	18,861
2022-12-23	16.500	16.500	16.500	16.500	15.461	0
2022-12-22	16.400	16.500	16.400	16.500	15.461	5,985
2022-12-21	16.450	16.450	16.400	16.400	15.368	9,405
2022-12-20	16.600	16.600	16.400	16.450	15.415	21,426
2022-12-19	16.600	16.600	16.550	16.600	15.555	4,433
2022-12-16	16.700	16.700	16.550	16.600	15.555	12,825
2022-12-15	16.750	16.750	16.550	16.700	15.649	11,970
2022-12-14	16.600	16.700	16.500	16.700	15.649	41,091
2022-12-13	16.650	16.750	16.650	16.750	15.696	3,420
2022-12-12	16.600	16.750	16.450	16.650	15.602	19,870
2022-12-09	16.950	16.950	16.700	16.750	15.696	9,405
2022-12-08	16.700	17.250	16.700	16.850	15.789	14,535
2022-12-07	16.750	16.850	16.700	16.700	15.649	14,586
2022-12-06	16.850	16.900	16.800	16.900	15.836	11,166
2022-12-05	16.900	17.100	16.900	17.100	16.024	13,773
2022-12-02	17.100	17.100	17.000	17.000	15.930	1,710
2022-12-01	17.300	17.400	17.050	17.100	16.024	20,557
2022-11-30	16.600	17.100	16.600	17.000	15.930	31,644
2022-11-29	16.450	16.600	16.450	16.600	15.555	8,550
2022-11-28	16.600	16.700	16.600	16.650	15.602	12,851
2022-11-25	16.500	16.600	16.500	16.600	15.555	3,471
2022-11-24	16.500	16.950	16.500	16.750	15.696	26,761
2022-11-23	16.350	16.450	16.200	16.450	15.415	5,985
2022-11-22	16.400	16.400	16.300	16.350	15.321	16,245
2022-11-21	16.400	16.500	16.400	16.500	15.461	5,985
2022-11-18	16.450	16.500	16.350	16.350	15.321	17,955
2022-11-17	16.250	16.450	16.250	16.450	15.415	27,146
2022-11-16	16.400	16.400	16.300	16.300	15.274	22,230
2022-11-15	16.500	16.500	16.350	16.350	15.321	15,390
2022-11-14	16.450	16.450	16.250	16.300	15.274	22,255
2022-11-11	16.350	16.450	16.250	16.450	15.415	74,385
2022-11-10	16.300	16.450	16.200	16.250	15.227	50,470
2022-11-09	16.400	16.550	16.400	16.550	15.508	2,565
2022-11-08	16.450	16.450	16.300	16.450	15.415	27,360
2022-11-07	16.350	16.450	16.250	16.400	15.368	9,405
2022-11-04	16.500	16.500	16.250	16.250	15.227	2,565
2022-11-03	16.500	16.500	16.500	16.500	15.461	855

← NewerPage 16 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.