Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.150	15.200	15.150	15.200	14.689	10,000
2025-10-21	15.300	15.300	15.050	15.100	14.592	79,030
2025-10-20	15.550	15.700	15.000	15.150	14.641	139,040
2025-10-17	15.600	15.600	15.500	15.550	15.027	10,030
2025-10-16	15.600	15.600	15.500	15.600	15.076	20,000
2025-10-15	15.650	15.700	15.600	15.650	15.124	31,007
2025-10-14	16.200	16.200	15.600	15.700	15.172	103,000
2025-10-13	15.700	16.050	15.500	16.050	15.511	62,468
2025-10-09	15.500	16.350	15.500	15.800	15.269	200,033
2025-10-08	15.600	15.600	15.400	15.450	14.931	9,020
2025-10-07	15.500	15.500	15.300	15.500	14.979	25,730
2025-10-03	15.500	15.700	15.450	15.500	14.979	84,000
2025-10-02	15.150	15.400	15.150	15.400	14.882	29,098
2025-10-01	15.200	15.300	15.000	15.150	14.641	74,000
2025-09-30	15.150	15.250	15.150	15.250	14.737	5,000
2025-09-29	15.150	15.150	15.150	15.150	14.641	0
2025-09-26	15.450	15.450	15.150	15.150	14.641	43,000
2025-09-25	15.350	15.450	15.350	15.350	14.834	37,050
2025-09-24	15.250	15.300	15.200	15.300	14.786	8,070
2025-09-23	15.250	15.550	15.150	15.200	14.689	51,895
2025-09-22	15.100	15.250	15.050	15.150	14.641	19,710
2025-09-19	15.150	15.250	15.100	15.200	14.689	26,000
2025-09-18	15.150	15.250	15.150	15.200	14.689	21,070
2025-09-17	15.150	15.200	15.000	15.150	14.641	48,000
2025-09-16	15.350	15.350	15.250	15.250	14.737	7,000
2025-09-15	15.450	15.450	15.150	15.300	14.786	53,000
2025-09-12	15.500	15.550	15.350	15.450	14.931	22,710
2025-09-11	15.650	15.650	15.550	15.550	15.027	27,018
2025-09-10	15.500	15.600	15.450	15.600	15.076	28,100
2025-09-09	15.400	15.500	15.300	15.500	14.979	26,000
2025-09-08	15.500	15.500	15.450	15.500	14.979	13,000
2025-09-05	15.550	15.650	15.550	15.650	15.124	10,000
2025-09-04	15.500	15.550	15.500	15.500	14.979	18,000
2025-09-03	15.550	15.600	15.350	15.400	14.882	156,000
2025-09-02	16.450	16.450	15.500	15.550	15.027	101,435
2025-09-01	15.500	15.550	15.450	15.500	14.979	11,100
2025-08-29	15.650	15.650	15.400	15.500	14.979	63,100
2025-08-28	15.500	15.550	15.450	15.500	14.979	12,000
2025-08-27	15.500	15.500	15.450	15.500	14.979	22,060
2025-08-26	15.700	15.700	15.500	15.500	14.979	12,175
2025-08-25	15.550	15.600	15.500	15.600	15.076	21,026
2025-08-22	15.500	15.550	15.500	15.550	15.027	5,005
2025-08-21	15.500	15.550	15.400	15.500	14.979	69,106
2025-08-20	15.800	15.800	15.350	15.350	14.834	70,060
2025-08-19	15.900	15.900	15.750	15.800	15.269	18,627
2025-08-18	15.550	15.900	15.550	15.900	15.366	38,000
2025-08-15	15.650	15.650	15.600	15.650	15.124	23,000
2025-08-14	15.850	15.850	15.700	15.750	15.221	37,100
2025-08-13	15.900	15.900	15.750	15.800	15.269	14,000
2025-08-12	15.750	15.950	15.750	15.800	15.269	30,000
2025-08-11	15.700	15.950	15.700	15.800	15.269	18,000
2025-08-08	15.900	16.200	15.700	15.700	15.172	119,000
2025-08-07	15.650	15.950	15.650	15.800	15.269	43,100
2025-08-06	15.450	15.650	15.400	15.650	15.124	49,055
2025-08-05	15.300	15.350	15.250	15.350	14.834	28,000
2025-08-04	15.300	15.350	15.200	15.300	14.786	51,000
2025-08-01	15.450	15.450	15.450	15.450	14.931	0
2025-07-31	15.500	15.500	15.450	15.450	14.931	6,050
2025-07-30	15.400	15.550	15.400	15.500	14.979	39,000
2025-07-29	15.450	15.500	15.350	15.400	14.882	49,000

← NewerPage 5 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.