Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.450	15.500	15.350	15.400	14.882	49,000
2025-07-28	15.500	15.600	15.450	15.450	14.931	29,050
2025-07-25	15.600	15.600	15.450	15.500	14.979	59,020
2025-07-24	15.600	15.650	15.550	15.550	15.027	22,000
2025-07-23	15.550	15.700	15.450	15.500	14.979	68,000
2025-07-22	15.200	15.650	15.200	15.400	14.882	328,002
2025-07-21	15.050	15.200	15.000	15.100	14.592	240,000
2025-07-18	15.100	15.150	15.000	15.000	14.496	103,000
2025-07-17	15.300	15.400	14.950	15.000	14.496	427,351
2025-07-16	15.700	15.700	15.550	15.600	15.076	39,043
2025-07-15	15.750	15.750	15.700	15.700	15.172	7,005
2025-07-14	15.750	15.750	15.650	15.750	15.221	10,000
2025-07-11	15.650	15.750	15.650	15.700	15.172	49,000
2025-07-10	15.750	15.750	15.750	15.750	15.221	1,001
2025-07-09	15.750	15.800	15.700	15.800	15.269	20,000
2025-07-08	15.950	15.950	15.800	15.850	15.317	9,000
2025-07-07	16.000	16.000	15.950	15.950	15.414	6,000
2025-07-04	16.050	16.200	15.950	15.950	15.414	20,000
2025-07-03	15.850	16.000	15.850	16.000	15.462	8,000
2025-07-02	16.200	16.200	15.750	15.850	15.317	21,000
2025-07-01	16.000	16.000	15.900	15.900	15.366	30,000
2025-06-30	16.050	16.050	15.800	15.850	15.317	31,015
2025-06-27	16.200	16.200	16.000	16.100	15.559	57,000
2025-06-26	16.250	16.250	16.000	16.000	15.462	94,308
2025-06-25	16.450	16.450	16.350	16.350	15.800	13,150
2025-06-24	16.600	16.650	16.400	16.500	15.945	45,000
2025-06-23	16.550	16.600	16.350	16.600	16.042	14,036
2025-06-20	16.500	16.650	16.450	16.550	15.994	18,136
2025-06-19	17.000	17.000	16.800	16.850	16.284	43,002
2025-06-18	16.950	17.000	16.850	17.000	16.429	12,000
2025-06-17	16.950	17.000	16.900	17.000	16.429	14,002
2025-06-16	17.050	17.100	17.000	17.000	16.429	51,000
2025-06-13	17.200	17.200	17.100	17.100	16.525	83,010
2025-06-12	18.000	18.050	17.850	17.850	16.477	110,382
2025-06-11	17.900	18.000	17.850	17.900	16.523	32,002
2025-06-10	17.850	17.950	17.800	17.850	16.477	30,001
2025-06-09	17.850	17.900	17.750	17.800	16.431	65,000
2025-06-06	17.800	17.800	17.650	17.750	16.385	21,000
2025-06-05	17.900	17.900	17.650	17.750	16.385	12,000
2025-06-04	17.650	17.750	17.650	17.700	16.338	34,550
2025-06-03	17.800	17.800	17.650	17.650	16.292	14,093
2025-06-02	17.700	17.850	17.700	17.800	16.431	14,000
2025-05-29	17.850	18.000	17.850	17.850	16.477	58,000
2025-05-28	18.000	18.050	17.700	17.750	16.385	82,000
2025-05-27	18.100	18.500	17.750	17.750	16.385	626,580
2025-05-26	18.200	18.250	17.900	18.050	16.662	49,000
2025-05-23	18.050	18.200	18.000	18.200	16.800	14,005
2025-05-22	18.100	18.100	17.950	18.100	16.708	13,000
2025-05-21	18.000	18.100	17.900	18.100	16.708	21,550
2025-05-20	18.100	18.200	18.000	18.150	16.754	33,260
2025-05-19	18.000	18.200	18.000	18.200	16.800	9,100
2025-05-16	18.100	18.300	18.100	18.300	16.892	7,000
2025-05-15	18.150	18.400	18.150	18.400	16.985	22,000
2025-05-14	18.000	18.200	18.000	18.150	16.754	113,000
2025-05-13	18.200	18.200	18.050	18.150	16.754	39,010
2025-05-12	18.000	18.150	18.000	18.050	16.662	28,000
2025-05-09	17.900	18.100	17.900	18.100	16.708	19,000
2025-05-08	18.050	18.150	18.050	18.050	16.662	26,470
2025-05-07	18.000	18.050	17.900	18.050	16.662	15,050
2025-05-06	17.750	18.300	17.750	18.000	16.615	9,015

← NewerPage 6 of 21 · 1,220 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.