Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.900	21.100	20.200	20.350	18.785	283,050
2024-10-29	21.400	21.400	20.600	20.850	19.246	263,010
2024-10-28	21.500	21.600	20.850	21.400	19.754	262,085
2024-10-25	22.700	22.700	21.500	21.500	19.846	487,040
2024-10-24	22.850	22.900	21.800	22.300	20.585	595,500
2024-10-23	22.450	23.700	22.400	22.400	20.677	1,895,001
2024-10-22	21.950	23.950	21.600	22.350	20.631	2,051,565
2024-10-21	21.750	22.050	21.550	21.950	20.262	284,000
2024-10-18	21.800	22.250	21.200	21.700	20.031	609,522
2024-10-17	20.800	22.050	20.700	21.750	20.077	637,747
2024-10-16	20.500	20.850	20.400	20.600	19.015	231,000
2024-10-15	21.400	21.400	20.400	20.500	18.923	407,330
2024-10-14	20.550	21.200	20.350	21.050	19.431	396,323
2024-10-11	20.600	21.000	20.250	20.300	18.738	424,005
2024-10-09	21.550	21.550	20.650	20.750	19.154	393,980
2024-10-08	21.850	21.850	21.100	21.500	19.846	529,140
2024-10-07	22.000	22.200	21.250	21.850	20.169	568,000
2024-10-04	22.850	23.000	21.650	21.800	20.123	682,000
2024-10-01	23.250	23.550	22.350	22.850	21.092	902,178
2024-09-30	23.800	23.800	22.800	23.350	21.554	681,000
2024-09-27	23.800	24.300	23.500	23.600	21.785	684,435
2024-09-26	24.100	25.300	23.500	23.550	21.738	1,609,865
2024-09-25	24.300	24.800	23.750	23.900	22.062	1,502,860
2024-09-24	26.000	26.350	23.900	24.000	22.154	4,255,960
2024-09-23	27.800	27.800	25.600	26.500	24.462	15,166,440
2024-09-20	23.150	25.300	23.100	25.300	23.354	3,596,344
2024-09-19	23.050	24.800	22.900	23.000	21.231	5,304,907
2024-09-18	20.400	22.750	20.400	22.750	21.000	3,152,535
2024-09-16	20.600	21.650	20.500	20.700	19.108	521,301
2024-09-13	20.500	20.900	20.350	20.400	18.831	177,000
2024-09-12	20.300	20.900	19.700	20.400	18.831	422,099
2024-09-11	20.200	20.850	19.350	19.700	18.185	424,082
2024-09-10	21.550	21.550	20.000	20.150	18.600	592,435
2024-09-09	20.500	21.500	20.500	21.150	19.523	480,000
2024-09-06	22.600	24.300	21.050	21.150	19.523	3,689,070
2024-09-05	21.200	23.200	21.200	23.000	21.231	3,074,719
2024-09-04	21.550	22.000	20.100	21.100	19.477	930,050
2024-09-03	21.700	23.000	21.600	22.150	20.446	892,505
2024-09-02	22.400	22.750	21.300	21.300	19.662	785,180
2024-08-30	23.550	23.900	22.200	22.200	20.492	1,560,191
2024-08-29	23.700	25.300	23.200	23.750	21.923	3,197,686
2024-08-28	23.000	24.000	21.700	23.700	21.877	4,752,418
2024-08-27	20.350	22.450	20.250	22.450	20.723	3,355,713
2024-08-26	21.250	21.250	20.000	20.450	18.877	1,797,390
2024-08-23	19.700	21.300	19.400	21.300	19.662	4,417,958
2024-08-22	17.500	19.400	17.500	19.400	17.908	1,200,509
2024-08-21	17.600	17.650	17.500	17.650	16.292	15,010
2024-08-20	17.450	17.500	17.350	17.500	16.154	31,030
2024-08-19	17.550	17.800	17.500	17.550	16.200	22,000
2024-08-16	17.700	17.800	17.650	17.650	16.292	18,290
2024-08-15	17.650	17.650	17.500	17.500	16.154	3,000
2024-08-14	17.250	17.600	17.250	17.600	16.246	16,000
2024-08-13	17.450	17.450	17.350	17.450	16.108	10,115
2024-08-12	17.600	17.600	17.400	17.450	16.108	18,000
2024-08-09	17.450	17.650	17.450	17.450	16.108	29,000
2024-08-08	17.250	17.650	17.250	17.450	16.108	11,000
2024-08-07	17.100	17.850	17.100	17.450	16.108	36,000
2024-08-06	17.300	17.400	16.800	17.250	15.923	34,840
2024-08-05	17.650	17.750	16.750	16.750	15.462	137,000
2024-08-02	17.900	17.900	17.800	17.850	16.477	27,638

← NewerPage 9 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.