Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	18.000	18.000	17.700	17.800	16.431	55,000
2025-05-02	17.700	17.950	17.700	17.800	16.431	21,010
2025-04-30	17.700	17.800	17.600	17.700	16.338	35,000
2025-04-29	17.550	18.250	17.550	17.950	16.569	42,000
2025-04-28	17.400	17.600	17.400	17.550	16.200	4,018
2025-04-25	17.600	17.750	17.400	17.500	16.154	46,000
2025-04-24	17.750	17.750	17.400	17.500	16.154	63,000
2025-04-23	17.500	17.700	17.500	17.500	16.154	45,004
2025-04-22	17.450	17.800	17.250	17.300	15.969	81,020
2025-04-21	17.900	17.900	17.750	17.850	16.477	10,000
2025-04-18	17.700	18.450	17.650	17.900	16.523	26,000
2025-04-17	17.750	17.900	17.650	17.700	16.338	29,000
2025-04-16	17.700	17.950	17.650	17.900	16.523	23,100
2025-04-15	17.650	18.000	17.600	17.900	16.523	91,000
2025-04-14	17.300	17.750	17.300	17.650	16.292	85,003
2025-04-11	17.100	17.300	16.950	17.300	15.969	42,002
2025-04-10	17.000	17.500	17.000	17.500	16.154	112,000
2025-04-09	16.350	16.850	15.450	15.950	14.723	400,000
2025-04-08	17.000	17.250	16.500	16.750	15.462	472,000
2025-04-07	17.250	17.350	17.250	17.250	15.923	427,003
2025-04-02	18.850	19.150	18.850	19.150	17.677	63,855
2025-04-01	18.900	19.100	18.700	19.050	17.585	89,855
2025-03-31	18.950	19.000	18.550	18.700	17.262	153,002
2025-03-28	19.500	19.500	19.200	19.250	17.769	118,357
2025-03-27	19.450	19.650	19.400	19.650	18.138	89,100
2025-03-26	19.700	19.700	19.500	19.700	18.185	76,000
2025-03-25	19.750	19.900	19.400	19.700	18.185	159,000
2025-03-24	19.750	20.050	19.700	19.700	18.185	104,000
2025-03-21	19.650	19.850	19.600	19.750	18.231	88,005
2025-03-20	19.700	19.950	19.550	19.600	18.092	172,000
2025-03-19	19.650	19.650	19.350	19.650	18.138	70,000
2025-03-18	19.700	19.700	19.400	19.600	18.092	90,000
2025-03-17	19.350	19.550	19.250	19.550	18.046	85,005
2025-03-14	19.350	19.650	19.300	19.400	17.908	200,420
2025-03-13	19.500	19.750	19.050	19.350	17.862	131,085
2025-03-12	19.200	19.600	19.200	19.250	17.769	68,000
2025-03-11	19.000	19.250	18.750	19.200	17.723	117,000
2025-03-10	19.150	19.200	19.050	19.150	17.677	40,342
2025-03-07	19.100	19.150	18.950	19.150	17.677	88,005
2025-03-06	19.250	19.250	19.000	19.250	17.769	103,000
2025-03-05	18.850	19.300	18.850	19.300	17.815	99,710
2025-03-04	19.150	19.150	18.700	19.100	17.631	103,000
2025-03-03	18.950	19.200	18.650	19.200	17.723	151,100
2025-02-27	19.250	19.250	19.050	19.050	17.585	97,011
2025-02-26	19.100	19.300	19.100	19.300	17.815	73,000
2025-02-25	19.350	19.350	19.100	19.350	17.862	113,005
2025-02-24	19.250	19.500	19.250	19.400	17.908	78,000
2025-02-21	19.600	19.600	19.300	19.550	18.046	82,000
2025-02-20	19.400	19.550	19.300	19.550	18.046	97,420
2025-02-19	19.300	19.600	19.250	19.600	18.092	46,005
2025-02-18	19.500	19.500	19.250	19.250	17.769	45,291
2025-02-17	19.750	19.750	19.300	19.400	17.908	85,051
2025-02-14	19.450	19.450	19.200	19.450	17.954	85,091
2025-02-13	19.200	19.600	19.200	19.600	18.092	96,060
2025-02-12	19.250	19.350	19.100	19.250	17.769	96,000
2025-02-11	20.250	20.250	19.150	19.150	17.677	374,000
2025-02-10	19.950	20.700	19.900	20.400	18.831	311,004
2025-02-07	20.450	20.450	19.550	19.900	18.369	188,060
2025-02-06	20.450	20.450	19.900	20.200	18.646	199,010
2025-02-05	19.850	20.300	19.550	20.300	18.738	241,006

← NewerPage 7 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.