Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.100	16.400	15.950	16.050	15.511	86,005
2026-04-24	16.450	16.600	16.050	16.050	15.511	104,000
2026-04-23	16.600	17.450	16.200	16.400	15.849	188,000
2026-04-22	16.950	17.100	16.500	16.600	16.042	130,000
2026-04-21	17.450	17.450	16.950	16.950	16.380	214,100
2026-04-20	16.200	16.900	16.150	16.700	16.139	179,855
2026-04-17	16.300	16.350	16.050	16.150	15.607	34,000
2026-04-16	16.300	16.550	16.250	16.300	15.752	100,865
2026-04-15	16.350	16.350	16.000	16.250	15.704	83,710
2026-04-14	16.750	16.750	16.200	16.200	15.656	75,565
2026-04-13	16.150	16.400	16.100	16.300	15.752	160,010
2026-04-10	15.950	16.100	15.750	15.850	15.317	37,000
2026-04-09	15.550	16.200	15.550	15.850	15.317	84,010
2026-04-08	15.700	15.700	15.400	15.400	14.882	30,047
2026-04-07	15.500	15.550	15.350	15.450	14.931	33,000
2026-04-02	15.750	15.750	15.500	15.550	15.027	64,000
2026-04-01	15.950	16.100	15.700	15.850	15.317	47,000
2026-03-31	16.300	16.300	15.750	15.950	15.414	47,000
2026-03-30	15.650	16.500	15.650	16.300	15.752	122,141
2026-03-27	15.550	15.900	15.500	15.650	15.124	29,500
2026-03-26	15.800	15.950	15.750	15.750	15.221	49,000
2026-03-25	15.850	15.950	15.750	15.750	15.221	33,730
2026-03-24	15.700	15.900	15.500	15.550	15.027	41,000
2026-03-23	15.900	16.050	15.500	15.500	14.979	67,040
2026-03-20	16.450	16.450	16.000	16.000	15.462	113,560
2026-03-19	16.900	16.900	16.300	16.350	15.800	152,000
2026-03-18	16.550	17.050	16.200	16.350	15.800	273,076
2026-03-17	17.950	18.000	16.550	16.550	15.994	1,327,060
2026-03-16	15.100	16.400	15.100	16.400	15.849	609,375
2026-03-13	14.950	15.350	14.900	14.950	14.448	118,000
2026-03-12	14.950	14.950	14.850	14.950	14.448	37,000
2026-03-11	14.700	14.950	14.700	14.850	14.351	16,000
2026-03-10	15.150	15.150	14.800	14.900	14.399	10,000
2026-03-09	15.150	15.150	14.700	14.750	14.254	40,500
2026-03-06	14.950	15.150	14.950	15.150	14.641	23,000
2026-03-05	14.850	15.000	14.850	15.000	14.496	17,775
2026-03-04	14.850	14.950	14.700	14.850	14.351	62,000
2026-03-03	15.200	15.250	14.800	15.200	14.689	59,000
2026-03-02	15.250	15.300	15.100	15.200	14.689	19,275
2026-02-26	15.350	15.400	15.100	15.300	14.786	56,100
2026-02-25	15.200	15.600	15.050	15.350	14.834	57,000
2026-02-24	15.450	15.450	15.150	15.200	14.689	22,000
2026-02-23	15.200	15.450	15.200	15.350	14.834	40,000
2026-02-11	15.250	15.250	15.100	15.100	14.592	8,020
2026-02-10	15.000	15.150	14.700	15.100	14.592	110,000
2026-02-09	14.950	14.950	14.950	14.950	14.448	0
2026-02-06	14.900	15.000	14.900	14.950	14.448	26,066
2026-02-05	15.350	15.350	14.900	15.000	14.496	28,000
2026-02-04	15.250	15.300	15.000	15.200	14.689	48,004
2026-02-03	15.600	15.600	15.000	15.050	14.544	25,050
2026-02-02	15.200	15.250	14.950	15.100	14.592	41,000
2026-01-30	15.250	15.300	15.150	15.300	14.786	38,000
2026-01-29	15.400	15.450	15.300	15.450	14.931	61,200
2026-01-28	15.400	15.550	15.400	15.550	15.027	41,360
2026-01-27	15.450	15.650	15.450	15.550	15.027	60,000
2026-01-26	15.500	15.500	15.200	15.450	14.931	23,150
2026-01-23	15.500	15.500	15.450	15.500	14.979	11,000
2026-01-22	15.600	15.650	15.500	15.500	14.979	28,000
2026-01-21	15.650	15.700	15.500	15.700	15.172	33,200
2026-01-20	15.700	15.800	15.550	15.650	15.124	39,000

← NewerPage 3 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.