Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.000	18.000	17.700	17.900	17.900	65,000
2026-07-21	18.000	18.000	17.700	17.900	17.900	65,004
2026-07-20	18.200	18.200	17.550	17.950	17.950	102,000
2026-07-17	19.100	19.100	17.850	18.000	18.000	197,000
2026-07-16	18.650	18.700	18.400	18.500	18.500	74,000
2026-07-15	18.950	18.950	18.450	18.750	18.750	91,000
2026-07-14	19.200	19.200	18.150	18.650	18.650	251,080
2026-07-13	19.350	19.750	18.900	19.000	19.000	146,020
2026-07-10	19.550	19.550	19.550	19.550	19.550	0
2026-07-09	19.900	19.900	19.300	19.550	19.550	124,200
2026-07-08	20.150	20.150	19.400	19.850	19.850	195,220
2026-07-07	20.150	20.150	19.650	19.850	19.850	265,100
2026-07-06	20.300	20.350	19.900	20.150	20.150	269,150
2026-07-03	20.100	20.500	20.050	20.300	20.300	178,117
2026-07-02	20.300	20.450	20.000	20.450	20.450	133,400
2026-07-01	20.300	21.150	19.800	20.200	20.200	697,600
2026-06-30	19.700	21.400	19.700	20.450	20.450	791,543
2026-06-29	19.850	20.150	19.550	19.550	19.550	222,000
2026-06-26	20.000	20.500	19.650	19.850	19.850	400,100
2026-06-25	19.150	20.100	18.900	19.950	19.950	299,855
2026-06-24	19.200	19.300	18.500	18.800	18.800	197,000
2026-06-23	19.500	20.500	19.200	19.200	19.200	972,060
2026-06-22	19.450	19.700	19.000	19.200	19.200	383,080
2026-06-18	19.000	19.000	18.500	18.750	18.750	208,100
2026-06-17	18.250	19.150	18.250	18.750	18.750	512,855
2026-06-16	18.100	18.350	18.100	18.300	18.300	123,000
2026-06-15	18.150	18.400	17.950	18.050	18.050	168,550
2026-06-12	17.250	18.400	17.250	18.200	18.200	164,170
2026-06-11	18.000	18.250	17.650	17.850	17.250	273,021
2026-06-10	18.900	18.900	17.900	17.900	17.298	183,000
2026-06-09	18.150	19.100	18.150	18.450	17.830	230,060
2026-06-08	17.450	18.750	16.750	18.150	17.540	260,144
2026-06-05	18.750	18.750	18.300	18.500	17.878	168,499
2026-06-04	18.200	19.100	18.200	18.800	18.168	351,850
2026-06-03	17.600	18.650	17.600	18.200	17.588	912,020
2026-06-02	18.200	18.750	17.700	18.500	17.878	251,000
2026-06-01	18.200	18.600	18.200	18.350	17.733	137,020
2026-05-29	18.250	18.300	18.100	18.200	17.588	143,020
2026-05-28	18.150	18.600	18.100	18.150	17.540	152,000
2026-05-27	18.200	18.600	18.100	18.150	17.540	126,000
2026-05-26	18.800	18.800	18.050	18.300	17.685	155,013
2026-05-25	19.150	19.300	18.500	18.600	17.975	346,000
2026-05-22	18.200	19.150	18.200	18.950	18.313	407,263
2026-05-21	17.950	18.500	17.950	18.150	17.540	190,999
2026-05-20	17.750	18.300	17.750	17.900	17.298	156,100
2026-05-19	18.000	18.250	17.700	17.700	17.105	272,140
2026-05-18	18.900	18.900	17.550	18.100	17.492	425,010
2026-05-15	19.150	20.550	19.000	19.000	18.361	3,389,872
2026-05-14	17.500	18.700	17.500	18.700	18.071	796,010
2026-05-13	16.850	17.000	16.700	17.000	16.429	226,100
2026-05-12	17.000	17.000	16.550	16.850	16.284	41,000
2026-05-11	17.250	17.300	16.850	16.850	16.284	89,200
2026-05-08	17.250	17.250	16.950	17.000	16.429	80,000
2026-05-07	17.200	17.450	16.950	17.350	16.767	173,000
2026-05-06	17.500	17.550	16.900	16.950	16.380	109,646
2026-05-05	16.900	17.200	16.850	17.150	16.574	153,310
2026-05-04	16.550	16.850	16.550	16.800	16.235	198,168
2026-04-30	16.500	16.700	16.450	16.500	15.945	82,000
2026-04-29	16.450	16.650	16.300	16.450	15.897	69,047
2026-04-28	16.250	16.450	16.050	16.450	15.897	58,030

← NewerPage 2 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.