Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	19.200	19.700	19.050	19.550	18.046	132,000
2025-02-03	19.400	19.550	18.750	19.000	17.538	201,201
2025-01-22	20.200	20.400	19.350	19.650	18.138	449,100
2025-01-21	21.000	21.500	20.050	20.100	18.554	2,498,200
2025-01-20	18.650	20.200	18.650	20.200	18.646	870,438
2025-01-17	18.300	18.400	18.200	18.400	16.985	24,000
2025-01-16	18.400	18.650	18.350	18.500	17.077	17,000
2025-01-15	18.050	18.300	18.050	18.300	16.892	32,005
2025-01-14	17.950	18.300	17.900	18.300	16.892	93,000
2025-01-13	18.400	19.200	17.950	17.950	16.569	364,038
2025-01-10	17.850	18.050	17.850	18.050	16.662	40,046
2025-01-09	18.600	18.600	18.000	18.000	16.615	109,020
2025-01-08	18.400	18.450	18.300	18.450	17.031	68,005
2025-01-07	18.700	18.700	18.400	18.400	16.985	87,000
2025-01-06	18.600	18.950	18.100	18.950	17.492	90,000
2025-01-03	18.550	18.900	18.450	18.750	17.308	78,005
2025-01-02	18.700	18.850	18.650	18.650	17.215	86,450
2024-12-31	18.650	18.950	18.600	18.950	17.492	80,000
2024-12-30	19.050	19.050	18.700	18.900	17.446	91,005
2024-12-27	18.900	19.100	18.600	19.050	17.585	143,000
2024-12-26	18.800	19.000	18.500	18.900	17.446	86,199
2024-12-25	18.450	19.000	18.300	19.000	17.538	42,000
2024-12-24	18.450	18.500	18.250	18.500	17.077	46,077
2024-12-23	18.200	18.450	18.200	18.400	16.985	43,000
2024-12-20	18.200	18.250	17.850	18.200	16.800	103,000
2024-12-19	18.200	18.400	18.100	18.400	16.985	32,855
2024-12-18	17.850	18.250	17.850	18.250	16.846	36,000
2024-12-17	18.150	18.200	18.000	18.100	16.708	85,000
2024-12-16	18.600	18.600	18.000	18.050	16.662	175,000
2024-12-13	18.650	18.700	18.500	18.600	17.169	35,030
2024-12-12	18.750	18.950	18.650	18.750	17.308	73,000
2024-12-11	18.800	18.850	18.550	18.800	17.354	74,000
2024-12-10	18.950	19.000	18.500	18.700	17.262	145,030
2024-12-09	18.950	19.100	18.650	18.850	17.400	79,000
2024-12-06	18.850	19.250	18.850	18.950	17.492	114,000
2024-12-05	18.800	19.150	18.700	18.750	17.308	59,141
2024-12-04	18.550	19.250	18.550	18.800	17.354	109,000
2024-12-03	18.650	18.750	18.550	18.550	17.123	92,100
2024-12-02	18.800	18.800	18.350	18.600	17.169	124,010
2024-11-29	18.550	18.800	18.550	18.550	17.123	57,005
2024-11-28	18.800	18.900	18.400	18.500	17.077	196,000
2024-11-27	19.200	19.250	18.600	18.700	17.262	142,000
2024-11-26	19.450	19.650	19.200	19.350	17.862	40,000
2024-11-25	19.000	19.950	19.000	19.400	17.908	221,000
2024-11-22	19.050	19.100	18.900	19.000	17.538	91,710
2024-11-21	18.600	19.050	18.600	18.900	17.446	45,000
2024-11-20	18.700	18.700	18.700	18.700	17.262	85,327
2024-11-19	18.850	19.200	18.850	19.000	17.538	71,014
2024-11-18	19.150	19.350	19.000	19.000	17.538	76,015
2024-11-15	19.000	19.300	18.950	19.100	17.631	71,500
2024-11-14	19.150	19.150	18.750	18.850	17.400	68,440
2024-11-13	19.000	19.250	18.850	19.050	17.585	103,008
2024-11-12	18.950	19.050	18.550	18.800	17.354	285,020
2024-11-11	19.550	19.550	19.050	19.050	17.585	251,000
2024-11-08	20.100	20.250	19.500	19.550	18.046	225,000
2024-11-07	19.700	20.250	19.700	20.050	18.508	163,050
2024-11-06	19.950	20.050	19.700	19.700	18.185	138,000
2024-11-05	19.850	20.200	19.850	19.850	18.323	86,000
2024-11-04	20.050	20.100	19.850	19.850	18.323	162,210
2024-11-01	20.250	20.250	19.400	19.950	18.415	357,374

← NewerPage 8 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.