Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	15.500	15.750	15.400	15.700	15.172	64,000
2026-01-16	15.700	15.700	15.350	15.400	14.882	55,595
2026-01-15	15.450	15.700	15.250	15.550	15.027	51,000
2026-01-14	15.350	15.850	15.350	15.400	14.882	121,565
2026-01-13	15.200	15.300	15.200	15.300	14.786	15,000
2026-01-12	15.400	15.450	15.150	15.300	14.786	42,000
2026-01-09	15.600	15.600	15.400	15.450	14.931	21,000
2026-01-08	15.450	15.500	15.350	15.500	14.979	36,000
2026-01-07	15.550	15.550	15.350	15.400	14.882	50,000
2026-01-06	15.700	15.700	15.150	15.500	14.979	123,020
2026-01-05	15.400	15.700	15.300	15.650	15.124	89,016
2026-01-02	15.300	15.600	15.300	15.350	14.834	56,000
2025-12-31	15.400	15.450	15.250	15.300	14.786	23,000
2025-12-30	15.800	15.800	15.500	15.550	15.027	12,000
2025-12-29	15.700	15.750	15.500	15.550	15.027	29,022
2025-12-26	15.450	15.900	15.450	15.700	15.172	34,010
2025-12-24	16.350	16.350	15.650	15.650	15.124	88,000
2025-12-23	15.200	16.300	15.200	15.900	15.366	336,010
2025-12-22	14.800	15.250	14.800	15.200	14.689	126,005
2025-12-19	14.500	14.800	14.500	14.600	14.109	50,000
2025-12-18	14.750	14.750	14.600	14.650	14.158	16,001
2025-12-17	14.900	14.900	14.850	14.850	14.351	21,115
2025-12-16	14.800	14.950	14.700	14.950	14.448	21,000
2025-12-15	14.900	14.950	14.900	14.900	14.399	18,000
2025-12-12	14.950	14.950	14.900	14.900	14.399	10,250
2025-12-11	14.950	14.950	14.850	14.950	14.448	13,000
2025-12-10	15.000	15.000	14.900	14.900	14.399	13,100
2025-12-09	14.950	15.000	14.950	15.000	14.496	19,000
2025-12-08	15.100	15.100	14.900	15.000	14.496	41,100
2025-12-05	15.050	15.100	15.000	15.100	14.592	9,411
2025-12-04	15.150	15.150	15.100	15.100	14.592	6,100
2025-12-03	15.100	15.150	15.100	15.150	14.641	10,000
2025-12-02	15.100	15.150	15.100	15.100	14.592	7,020
2025-12-01	15.000	15.150	15.000	15.100	14.592	10,049
2025-11-28	15.150	15.250	15.000	15.100	14.592	18,034
2025-11-27	15.100	15.100	15.050	15.100	14.592	10,571
2025-11-26	15.000	15.200	14.900	15.050	14.544	22,145
2025-11-25	14.800	14.900	14.800	14.900	14.399	5,000
2025-11-24	14.950	14.950	14.900	14.900	14.399	14,000
2025-11-21	15.000	15.000	14.900	14.900	14.399	26,200
2025-11-20	15.050	15.050	15.050	15.050	14.544	8,000
2025-11-19	15.000	15.050	15.000	15.050	14.544	3,001
2025-11-18	15.050	15.050	15.000	15.000	14.496	38,150
2025-11-17	15.050	15.350	15.050	15.150	14.641	7,000
2025-11-14	15.300	15.300	15.150	15.150	14.641	5,588
2025-11-13	15.150	15.200	15.050	15.150	14.641	31,000
2025-11-12	15.100	15.200	15.100	15.150	14.641	10,000
2025-11-11	15.200	15.200	15.100	15.150	14.641	6,000
2025-11-10	15.050	15.350	15.050	15.250	14.737	23,000
2025-11-07	15.100	15.200	15.100	15.100	14.592	18,000
2025-11-06	15.100	15.100	15.050	15.100	14.592	44,120
2025-11-05	15.050	15.350	15.050	15.100	14.592	16,000
2025-11-04	15.100	15.100	15.050	15.050	14.544	50,800
2025-11-03	15.150	15.200	15.100	15.150	14.641	30,000
2025-10-31	15.350	15.350	15.150	15.150	14.641	28,590
2025-10-30	15.150	15.200	15.150	15.200	14.689	10,000
2025-10-29	15.450	15.450	15.300	15.300	14.786	24,100
2025-10-28	15.300	15.650	15.250	15.450	14.931	25,245
2025-10-27	15.400	15.550	15.250	15.300	14.786	53,855
2025-10-23	15.150	15.200	15.150	15.150	14.641	20,000

← NewerPage 4 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.