Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	20.700	20.700	20.500	20.550	17.823	22,256
2022-02-14	21.000	21.000	20.600	20.600	17.866	27,360
2022-02-11	21.150	21.150	20.650	20.900	18.126	28,215
2022-02-10	20.900	21.200	20.700	21.050	18.257	70,967
2022-02-09	20.550	20.800	20.550	20.750	17.996	16,247
2022-02-08	20.300	20.550	20.250	20.500	17.780	14,535
2022-02-07	20.600	20.600	20.150	20.450	17.736	25,656
2022-01-26	20.300	20.500	19.950	20.050	17.389	45,315
2022-01-25	20.100	20.100	20.000	20.050	17.389	61,560
2022-01-24	20.400	20.400	19.400	20.200	17.519	83,875
2022-01-21	20.650	20.900	20.400	20.400	17.693	123,975
2022-01-20	20.800	20.900	20.650	20.650	17.910	29,925
2022-01-19	20.800	20.900	20.750	20.750	17.996	39,330
2022-01-18	21.000	21.150	20.750	20.750	17.996	52,155
2022-01-17	20.900	21.100	20.900	21.050	18.257	18,810
2022-01-14	21.150	21.150	20.850	20.900	18.126	41,060
2022-01-13	21.050	21.350	20.950	21.150	18.343	41,895
2022-01-12	21.050	21.050	20.850	20.950	18.170	70,110
2022-01-11	21.350	21.350	21.100	21.100	18.300	47,026
2022-01-10	21.050	21.300	21.000	21.300	18.473	22,230
2022-01-07	21.450	21.500	21.100	21.150	18.343	106,045
2022-01-06	21.300	21.350	21.100	21.300	18.473	50,445
2022-01-05	21.450	21.450	21.100	21.300	18.473	95,954
2022-01-04	21.400	21.450	21.300	21.350	18.517	99,180
2022-01-03	21.400	21.500	21.300	21.450	18.603	109,457
2021-12-30	21.650	21.650	21.400	21.500	18.647	39,359
2021-12-29	21.050	21.500	21.050	21.500	18.647	62,440
2021-12-28	21.550	21.550	21.100	21.200	18.387	53,031
2021-12-27	20.800	21.400	20.800	21.400	18.560	103,455
2021-12-24	21.350	21.350	21.000	21.100	18.300	104,310
2021-12-23	21.300	21.350	21.000	21.250	18.430	46,170
2021-12-22	21.550	21.550	21.100	21.300	18.473	94,050
2021-12-21	21.000	21.600	21.000	21.350	18.517	99,180
2021-12-20	21.200	21.200	20.700	21.000	18.213	132,684
2021-12-17	21.250	21.500	21.100	21.200	18.387	52,155
2021-12-16	21.450	21.500	21.300	21.400	18.560	58,995
2021-12-15	21.500	21.500	21.250	21.300	18.473	31,635
2021-12-14	21.650	21.650	21.000	21.250	18.430	137,740
2021-12-13	21.850	21.850	21.550	21.650	18.777	55,575
2021-12-10	22.050	22.050	21.600	21.650	18.777	73,564
2021-12-09	22.700	22.700	21.900	22.000	19.080	82,935
2021-12-08	22.200	22.500	22.200	22.300	19.341	108,585
2021-12-07	21.900	22.350	21.900	22.200	19.254	111,150
2021-12-06	21.600	22.000	21.500	21.850	18.950	111,150
2021-12-03	21.500	21.500	21.250	21.400	18.560	65,835
2021-12-02	21.650	22.200	21.200	21.300	18.473	144,631
2021-12-01	21.700	22.200	21.550	21.950	19.037	117,163
2021-11-30	21.700	21.900	21.600	21.800	18.907	117,990
2021-11-29	21.050	21.400	20.700	21.350	18.517	276,165
2021-11-26	22.450	22.450	21.750	21.800	18.907	362,537
2021-11-25	23.150	23.600	22.200	22.400	19.427	1,879,476
2021-11-24	22.500	23.400	22.400	23.150	20.078	959,310
2021-11-23	23.000	23.700	22.600	22.650	19.644	389,892
2021-11-22	22.350	23.200	22.000	23.000	19.948	190,665
2021-11-19	22.600	22.750	22.000	22.250	19.297	223,155
2021-11-18	22.800	22.800	22.000	22.550	19.558	270,180
2021-11-17	23.000	23.200	22.500	22.750	19.731	374,490
2021-11-16	24.000	24.200	22.650	22.800	19.774	591,814
2021-11-15	24.000	24.400	23.200	23.650	20.511	373,720
2021-11-12	23.450	23.950	23.250	23.300	20.208	489,171

← NewerPage 20 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.