Headway historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.750	18.750	18.300	18.700	18.700	26,000
2026-10-16	19.150	19.150	18.600	18.700	18.700	29,034
2026-10-15	19.200	19.200	18.400	18.700	18.700	84,435
2026-10-14	19.050	19.200	18.800	18.900	18.900	68,035
2026-10-13	18.900	19.350	18.900	19.050	19.050	97,101
2026-10-12	19.700	19.700	19.000	19.200	19.200	133,000
2026-10-08	18.500	19.950	18.500	19.350	19.350	214,000
2026-10-07	18.600	18.600	18.350	18.500	18.500	40,000
2026-10-06	18.200	18.500	18.200	18.500	18.500	29,000
2026-10-05	18.450	18.450	18.200	18.400	18.400	60,005
2026-10-02	18.050	18.450	18.000	18.250	18.250	74,080
2026-10-01	18.350	18.350	17.800	18.050	18.050	28,000
2026-09-30	18.250	18.250	17.900	18.150	18.150	27,000
2026-09-29	18.400	18.400	17.900	18.200	18.200	14,000
2026-09-24	18.100	18.100	18.100	18.100	18.100	6,001
2026-09-23	18.150	18.150	17.950	18.100	18.100	13,000
2026-09-22	18.350	18.500	17.850	18.150	18.150	59,008
2026-09-21	18.300	18.400	18.250	18.400	18.400	24,000
2026-09-18	18.600	18.900	18.100	18.300	18.300	141,550
2026-09-17	18.250	18.900	18.250	18.550	18.550	127,050
2026-09-16	17.750	18.600	17.700	18.350	18.350	150,090
2026-09-15	17.600	17.850	17.500	17.750	17.750	53,000
2026-09-14	17.300	17.600	17.300	17.550	17.550	18,100
2026-09-11	17.450	17.600	17.200	17.600	17.600	52,855
2026-09-10	17.150	17.600	17.150	17.550	17.550	41,010
2026-09-09	17.100	17.450	17.050	17.400	17.400	35,290
2026-09-08	17.200	17.250	17.100	17.250	17.250	46,000
2026-09-07	17.150	17.150	16.950	17.150	17.150	31,000
2026-09-04	17.250	17.250	17.000	17.200	17.200	25,000
2026-09-03	17.450	17.450	16.950	17.000	17.000	35,000
2026-09-02	17.250	17.250	16.950	17.100	17.100	18,000
2026-09-01	17.200	17.300	17.100	17.100	17.100	20,000
2026-08-31	17.100	17.200	17.050	17.100	17.100	29,000
2026-08-28	17.150	17.250	17.100	17.100	17.100	75,000
2026-08-27	17.150	17.200	16.950	17.200	17.200	39,000
2026-08-26	17.200	17.200	17.000	17.000	17.000	30,009
2026-08-25	16.750	17.100	16.650	17.100	17.100	53,000
2026-08-24	16.950	17.000	16.800	16.800	16.800	43,000
2026-08-21	17.050	17.200	17.000	17.000	17.000	35,000
2026-08-20	17.050	17.100	16.950	17.050	17.050	56,000
2026-08-19	16.850	17.150	16.800	17.000	17.000	65,000
2026-08-18	16.900	17.050	16.750	16.950	16.950	115,000
2026-08-17	16.900	17.100	16.800	17.100	17.100	26,015
2026-08-14	17.050	17.050	16.800	17.000	17.000	158,275
2026-08-13	17.100	17.400	16.950	17.300	17.300	82,000
2026-08-12	17.550	17.550	17.000	17.250	17.250	56,000
2026-08-11	16.650	17.100	16.650	17.050	17.050	46,000
2026-08-10	17.100	17.100	16.950	17.000	17.000	75,000
2026-08-07	17.150	17.150	16.900	17.000	17.000	72,000
2026-08-06	16.700	16.850	16.550	16.850	16.850	87,000
2026-08-05	16.450	16.850	16.400	16.700	16.700	65,250
2026-08-04	16.700	16.750	16.350	16.650	16.650	81,094
2026-08-03	16.400	16.800	16.400	16.700	16.700	97,000
2026-07-31	16.850	16.950	16.550	16.900	16.900	79,000
2026-07-30	16.200	16.900	16.150	16.700	16.700	110,000
2026-07-29	17.650	17.650	16.000	16.650	16.650	183,000
2026-07-28	17.050	17.200	16.650	17.000	17.000	84,130
2026-07-27	17.300	17.300	17.050	17.050	17.050	35,000
2026-07-24	17.800	17.800	17.050	17.350	17.350	120,000
2026-07-23	18.100	18.100	17.450	17.650	17.650	72,000

Page 1 of 21 · 1,219 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.