Headway historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	23.450	23.950	23.250	23.300	20.208	489,171
2021-11-11	24.100	24.700	23.600	23.850	20.685	449,815
2021-11-10	24.700	25.300	23.800	24.100	20.902	1,002,260
2021-11-09	23.600	25.050	23.100	24.500	21.249	1,263,457
2021-11-08	24.550	25.300	23.350	23.400	20.295	1,068,045
2021-11-05	23.200	24.600	22.900	24.000	20.815	2,049,443
2021-11-04	22.250	23.750	22.250	22.900	19.861	471,105
2021-11-03	21.650	23.050	21.650	22.500	19.514	658,449
2021-11-02	22.800	22.800	21.250	21.450	18.603	664,730
2021-11-01	23.100	23.100	22.700	22.800	19.774	188,121
2021-10-29	23.000	23.650	22.850	23.100	20.034	314,640
2021-10-28	22.750	23.050	22.600	22.800	19.774	220,696
2021-10-27	22.900	23.250	22.150	22.650	19.644	442,069
2021-10-26	22.900	23.400	22.450	22.650	19.644	431,820
2021-10-25	23.650	23.750	23.000	23.300	20.208	421,532
2021-10-22	24.800	24.900	23.800	23.850	20.685	636,147
2021-10-21	24.150	24.850	23.850	24.400	21.162	669,465
2021-10-20	24.600	24.600	23.600	24.000	20.815	541,227
2021-10-19	24.500	25.200	24.000	24.000	20.815	1,094,560
2021-10-18	23.400	25.000	23.300	24.000	20.815	1,300,615
2021-10-15	23.550	23.850	22.850	23.400	20.295	1,034,678
2021-10-14	23.550	25.550	23.300	23.450	20.338	4,140,867

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.