Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.400	16.500	16.350	16.400	15.368	6,840
2022-11-01	16.600	16.600	16.500	16.500	15.461	11,970
2022-10-31	16.350	16.500	16.350	16.500	15.461	6,840
2022-10-28	16.600	16.600	16.200	16.350	15.321	5,985
2022-10-27	16.350	16.600	16.350	16.600	15.555	15,390
2022-10-26	16.400	16.400	16.200	16.350	15.321	29,925
2022-10-25	16.700	16.700	16.250	16.400	15.368	37,681
2022-10-24	16.850	16.850	16.600	16.700	15.649	29,070
2022-10-21	17.000	17.100	16.750	16.750	15.696	24,837
2022-10-20	17.100	17.200	17.050	17.200	16.117	13,680
2022-10-19	17.400	17.500	17.300	17.400	16.305	14,535
2022-10-18	17.250	17.400	17.200	17.300	16.211	4,275
2022-10-17	17.000	17.150	17.000	17.150	16.070	4,275
2022-10-14	16.950	17.200	16.850	17.050	15.977	10,260
2022-10-13	17.000	17.000	16.600	16.600	15.555	22,272
2022-10-12	17.150	17.250	17.100	17.150	16.070	17,955
2022-10-11	17.750	17.750	17.550	17.550	16.445	4,275
2022-10-07	17.350	17.800	17.200	17.750	16.633	35,910
2022-10-06	17.500	17.500	17.500	17.500	16.398	1,710
2022-10-05	17.550	17.600	17.500	17.500	16.398	9,405
2022-10-04	17.600	17.600	17.600	17.600	16.492	5,179
2022-10-03	17.250	17.300	17.250	17.250	16.164	13,680
2022-09-30	17.350	17.350	17.250	17.250	16.164	5,130
2022-09-29	17.000	17.300	17.000	17.200	16.117	29,070
2022-09-28	17.700	17.700	17.000	17.000	15.930	29,125
2022-09-27	17.700	17.700	17.500	17.650	16.539	17,100
2022-09-26	17.850	17.850	17.550	17.700	16.586	16,245
2022-09-23	18.000	18.000	17.850	17.950	16.820	9,271
2022-09-22	18.050	18.050	17.950	17.950	16.820	1,710
2022-09-21	18.050	18.050	18.050	18.050	16.914	0
2022-09-20	17.900	18.100	17.850	18.050	16.914	14,535
2022-09-19	17.900	18.200	17.850	17.850	16.726	6,840
2022-09-16	17.800	17.900	17.800	17.900	16.773	12,876
2022-09-15	18.450	18.450	17.700	18.100	16.961	48,777
2022-09-14	18.050	18.100	17.700	18.100	16.961	29,117
2022-09-13	18.150	18.250	18.000	18.200	17.054	23,940
2022-09-12	18.150	18.150	18.150	18.150	17.007	2,565
2022-09-08	18.000	18.150	18.000	18.150	17.007	6,840
2022-09-07	18.000	18.000	17.650	18.000	16.867	47,067
2022-09-06	18.250	18.300	18.150	18.150	17.007	15,432
2022-09-05	18.350	18.350	18.150	18.200	17.054	29,925
2022-09-02	18.400	18.450	18.300	18.300	17.148	21,375
2022-09-01	18.500	18.500	18.300	18.350	17.195	45,338
2022-08-31	18.550	18.550	18.450	18.500	17.335	13,680
2022-08-30	18.450	18.550	18.450	18.550	17.382	13,680
2022-08-29	18.500	18.600	18.400	18.400	17.242	41,040
2022-08-26	18.600	18.950	18.450	18.950	17.757	94,050
2022-08-25	19.900	20.150	19.900	20.150	17.476	137,706
2022-08-24	19.800	19.950	19.800	19.900	17.259	52,326
2022-08-23	19.650	19.900	19.650	19.800	17.172	47,922
2022-08-22	19.700	19.850	19.500	19.800	17.172	35,910
2022-08-19	19.950	19.950	19.700	19.750	17.129	9,481
2022-08-18	19.700	19.800	19.550	19.700	17.086	18,852
2022-08-17	19.700	19.950	19.700	19.700	17.086	30,780
2022-08-16	19.950	19.950	19.550	19.700	17.086	28,215
2022-08-15	19.800	20.200	19.650	19.900	17.259	63,270
2022-08-12	19.650	19.900	19.400	19.700	17.086	36,807
2022-08-11	19.350	19.550	19.300	19.450	16.869	20,562
2022-08-10	18.950	19.400	18.850	19.350	16.782	37,620
2022-08-09	19.200	19.250	19.100	19.100	16.565	5,985

← NewerPage 17 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.