Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	19.750	19.750	19.500	19.500	16.912	30,908
2022-05-13	19.750	19.850	19.650	19.750	17.129	38,475
2022-05-12	19.800	19.950	19.650	19.700	17.086	52,219
2022-05-11	20.050	20.200	19.850	19.950	17.302	25,650
2022-05-10	20.150	20.200	19.700	20.200	17.519	59,080
2022-05-09	20.300	20.400	20.100	20.100	17.433	35,055
2022-05-06	20.600	20.700	20.450	20.550	17.823	76,095
2022-05-05	20.800	21.300	20.800	21.100	18.300	23,089
2022-05-04	21.200	21.200	20.800	20.800	18.040	16,245
2022-05-03	20.800	20.850	20.600	20.850	18.083	22,230
2022-04-29	20.850	21.850	20.850	21.100	18.300	62,415
2022-04-28	20.700	21.000	20.700	20.850	18.083	43,605
2022-04-27	21.100	21.100	20.500	20.700	17.953	57,285
2022-04-26	21.250	21.250	21.250	21.250	18.430	23,940
2022-04-25	21.500	21.500	21.250	21.250	18.430	53,865
2022-04-22	21.600	21.700	21.550	21.600	18.734	43,605
2022-04-21	21.750	21.850	21.500	21.550	18.690	76,122
2022-04-20	21.700	21.750	21.650	21.650	18.777	35,055
2022-04-19	21.650	21.700	21.650	21.700	18.820	40,185
2022-04-18	21.550	21.700	21.550	21.650	18.777	44,460
2022-04-15	21.400	21.500	21.350	21.500	18.647	30,865
2022-04-14	21.800	21.950	21.600	21.600	18.734	35,055
2022-04-13	21.600	22.200	21.600	21.800	18.907	62,415
2022-04-12	21.600	21.650	21.500	21.600	18.734	6,840
2022-04-11	22.000	22.000	21.600	21.600	18.734	34,200
2022-04-08	21.700	21.900	21.500	21.900	18.994	25,650
2022-04-07	21.800	21.850	21.500	21.700	18.820	42,750
2022-04-06	21.450	22.000	21.350	21.900	18.994	58,140
2022-04-01	21.300	21.600	21.200	21.500	18.647	31,636
2022-03-31	21.850	21.850	21.650	21.650	18.777	25,735
2022-03-30	22.000	22.100	21.750	21.900	18.994	91,485
2022-03-29	22.200	22.200	21.900	21.950	19.037	87,220
2022-03-28	22.300	22.500	21.950	22.100	19.167	96,700
2022-03-25	21.950	23.000	21.900	22.300	19.341	264,195
2022-03-24	21.800	21.950	21.800	21.900	18.994	80,370
2022-03-23	21.900	21.900	21.750	21.800	18.907	126,629
2022-03-22	21.700	21.900	21.700	21.850	18.950	82,935
2022-03-21	21.550	21.800	21.550	21.700	18.820	110,333
2022-03-18	21.500	21.600	21.400	21.550	18.690	81,225
2022-03-17	21.550	21.550	21.300	21.400	18.560	65,065
2022-03-16	21.400	21.550	21.250	21.400	18.560	115,211
2022-03-15	21.450	21.450	21.100	21.350	18.517	60,705
2022-03-14	21.050	21.350	21.050	21.350	18.517	92,341
2022-03-11	20.900	21.000	20.750	21.000	18.213	44,460
2022-03-10	20.700	21.550	20.700	20.950	18.170	184,744
2022-03-09	20.000	20.350	20.000	20.150	17.476	32,490
2022-03-08	20.350	20.400	19.950	20.000	17.346	112,860
2022-03-07	20.500	20.800	20.350	20.350	17.649	74,385
2022-03-04	20.250	20.800	20.250	20.800	18.040	52,155
2022-03-03	20.700	20.800	20.700	20.750	17.996	27,360
2022-03-02	20.900	20.900	20.550	20.600	17.866	28,215
2022-03-01	20.550	20.750	20.500	20.750	17.996	17,955
2022-02-25	20.500	20.550	20.450	20.500	17.780	65,077
2022-02-24	20.800	20.850	20.400	20.500	17.780	88,992
2022-02-23	20.500	20.850	20.300	20.750	17.996	31,635
2022-02-22	20.750	20.750	20.450	20.600	17.866	82,139
2022-02-21	20.950	20.950	20.750	20.900	18.126	23,085
2022-02-18	20.700	20.900	20.700	20.900	18.126	51,300
2022-02-17	20.900	21.000	20.800	20.950	18.170	40,185
2022-02-16	20.950	20.950	20.700	20.900	18.126	18,810

← NewerPage 19 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.