Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	19.200	19.250	19.100	19.100	16.565	5,985
2022-08-08	18.900	19.100	18.900	19.100	16.565	3,420
2022-08-05	18.800	19.200	18.800	18.950	16.435	11,970
2022-08-04	19.000	19.000	18.800	18.950	16.435	12,012
2022-08-03	18.800	19.000	18.750	19.000	16.479	12,825
2022-08-02	19.000	19.250	18.600	18.800	16.305	31,677
2022-08-01	19.050	19.250	19.050	19.100	16.565	8,592
2022-07-29	19.250	19.300	19.000	19.250	16.695	9,427
2022-07-28	19.150	19.450	19.100	19.250	16.695	25,692
2022-07-27	19.350	19.350	19.350	19.350	16.782	1,752
2022-07-26	18.950	19.300	18.650	19.300	16.739	30,780
2022-07-25	19.000	19.000	18.950	19.000	16.479	17,100
2022-07-22	18.850	19.150	18.750	18.900	16.392	52,155
2022-07-21	18.850	18.850	18.850	18.850	16.349	2,607
2022-07-20	18.800	19.050	18.800	18.900	16.392	16,245
2022-07-19	18.800	18.950	18.800	18.950	16.435	7,695
2022-07-18	19.150	19.150	18.650	18.850	16.349	15,390
2022-07-15	18.650	18.850	18.650	18.850	16.349	11,157
2022-07-14	18.550	18.650	18.500	18.600	16.132	15,432
2022-07-13	18.550	18.650	18.550	18.600	16.132	7,695
2022-07-12	18.550	18.550	18.350	18.500	16.045	14,577
2022-07-11	18.700	18.750	18.700	18.750	16.262	4,317
2022-07-08	18.900	19.000	18.850	18.900	16.392	8,550
2022-07-07	18.550	18.900	18.550	18.800	16.305	8,550
2022-07-06	18.750	18.850	18.700	18.700	16.218	17,997
2022-07-05	19.200	19.250	18.800	19.200	16.652	22,230
2022-07-04	19.000	19.250	18.600	18.750	16.262	18,810
2022-07-01	19.700	19.700	19.000	19.000	16.479	25,650
2022-06-30	19.550	19.550	19.300	19.300	16.739	20,520
2022-06-29	19.700	19.700	19.600	19.650	17.042	12,825
2022-06-28	19.700	19.700	19.700	19.700	17.086	914
2022-06-27	19.950	20.000	19.550	19.700	17.086	30,791
2022-06-24	19.950	20.000	19.400	19.450	16.869	23,127
2022-06-23	19.400	19.500	19.350	19.500	16.912	13,473
2022-06-22	19.600	19.600	19.300	19.450	16.869	33,406
2022-06-21	19.350	19.750	19.350	19.550	16.956	26,564
2022-06-20	19.750	19.750	19.350	19.350	16.782	21,375
2022-06-17	19.600	20.000	19.350	19.750	17.129	18,810
2022-06-16	20.100	20.100	19.800	19.800	17.172	35,910
2022-06-15	20.000	20.500	20.000	20.050	17.389	37,404
2022-06-14	20.350	20.350	20.000	20.000	17.346	11,115
2022-06-13	20.000	20.100	20.000	20.000	17.346	14,065
2022-06-10	20.300	20.300	20.250	20.250	17.563	11,115
2022-06-09	20.200	20.300	20.150	20.300	17.606	6,027
2022-06-08	20.500	20.500	20.500	20.500	17.780	6,840
2022-06-07	20.700	20.850	20.500	20.500	17.780	18,810
2022-06-06	20.500	20.850	20.500	20.750	17.996	51,300
2022-06-02	20.100	20.150	20.100	20.150	17.476	8,592
2022-06-01	20.700	20.700	20.150	20.250	17.563	41,895
2022-05-31	19.950	20.000	19.850	19.900	17.259	25,650
2022-05-30	19.700	19.850	19.700	19.850	17.216	12,825
2022-05-27	19.750	19.750	19.650	19.650	17.042	13,680
2022-05-26	19.650	19.650	19.650	19.650	17.042	1,710
2022-05-25	19.450	19.750	19.350	19.650	17.042	39,330
2022-05-24	19.900	19.950	19.550	19.550	16.956	24,837
2022-05-23	19.800	19.850	19.400	19.650	17.042	39,330
2022-05-20	19.550	19.900	19.500	19.850	17.216	20,482
2022-05-19	19.300	19.600	19.250	19.600	16.999	35,910
2022-05-18	19.300	19.650	19.300	19.500	16.912	23,085
2022-05-17	19.600	19.600	19.100	19.350	16.782	84,730

← NewerPage 18 of 21 · 1,217 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.