Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	63.200	64.600	62.600	64.300	64.300	15,542,423
2024-07-31	64.400	65.000	62.300	64.000	64.000	13,878,743
2024-07-30	62.800	64.800	61.300	64.100	64.100	13,512,381
2024-07-29	62.300	65.000	62.200	63.000	63.000	27,257,969
2024-07-26	60.900	63.200	60.600	61.600	61.600	11,657,120
2024-07-23	61.500	63.700	61.000	62.600	62.600	17,248,458
2024-07-22	63.600	63.700	59.900	60.600	60.600	28,880,081
2024-07-19	66.200	66.300	61.600	63.800	63.800	34,051,652
2024-07-18	64.700	66.800	63.500	65.900	65.900	25,507,812
2024-07-17	64.500	67.300	64.400	65.000	65.000	30,228,646
2024-07-16	61.500	65.400	61.200	64.400	64.400	37,232,299
2024-07-15	61.500	64.400	60.700	61.200	61.200	23,802,244
2024-07-12	59.000	61.600	59.000	60.700	60.700	11,707,711
2024-07-11	59.100	61.600	58.600	60.000	60.000	22,199,486
2024-07-10	55.000	60.000	54.900	59.400	59.400	27,092,483
2024-07-09	55.500	55.600	53.400	54.600	54.600	10,248,123
2024-07-08	55.300	57.400	55.200	55.500	55.500	11,029,623
2024-07-05	55.800	55.800	54.900	55.300	55.300	5,754,266
2024-07-04	53.700	55.800	53.500	55.200	55.200	17,525,178
2024-07-03	53.100	53.700	52.800	53.200	53.200	5,459,312
2024-07-02	53.100	53.300	52.400	53.100	53.100	5,409,100
2024-07-01	51.800	53.100	51.700	53.100	53.100	7,867,533
2024-06-28	53.800	53.800	52.000	52.100	52.100	11,800,657
2024-06-27	52.400	54.300	52.400	53.400	53.400	31,457,842
2024-06-26	52.000	53.400	51.800	52.700	52.700	27,417,027
2024-06-25	53.100	53.500	51.600	51.900	51.900	29,602,373
2024-06-24	52.300	54.700	52.000	53.200	53.200	36,777,440
2024-06-21	52.800	53.200	51.300	52.800	52.800	30,058,361
2024-06-20	51.700	52.700	51.500	52.500	52.500	10,449,080
2024-06-19	51.500	52.300	50.700	51.700	51.700	13,867,572
2024-06-18	52.300	52.500	51.300	51.600	51.600	9,949,423
2024-06-17	52.400	53.500	51.400	52.100	52.100	24,282,529
2024-06-14	49.500	52.500	49.100	51.600	51.600	38,212,050
2024-06-13	48.400	49.250	47.700	49.150	49.150	13,468,026
2024-06-12	49.100	49.700	48.300	48.300	48.300	15,806,816
2024-06-11	48.450	49.250	47.450	48.950	48.950	18,848,708
2024-06-07	47.350	49.350	47.050	48.450	48.450	20,984,412
2024-06-06	46.900	47.650	46.650	47.350	47.350	11,554,626
2024-06-05	46.500	47.300	46.300	46.550	46.550	5,859,803
2024-06-04	46.250	46.600	45.750	46.500	46.500	5,783,974
2024-06-03	46.000	46.400	45.450	46.400	46.400	9,202,703
2024-05-31	44.850	46.000	44.850	45.800	45.800	8,197,405
2024-05-30	45.200	45.500	44.750	44.800	44.800	4,811,578
2024-05-29	44.300	45.500	44.200	45.350	45.350	7,793,726
2024-05-28	44.250	45.000	44.200	44.350	44.350	4,836,320
2024-05-27	44.450	44.700	43.900	44.200	44.200	6,271,931
2024-05-24	44.300	44.600	43.750	44.350	44.350	4,198,975
2024-05-23	45.000	45.000	44.400	44.500	44.500	6,636,307
2024-05-22	44.600	45.300	44.450	45.250	45.250	5,763,632
2024-05-21	45.200	45.200	44.350	44.600	44.600	6,534,881
2024-05-20	45.750	46.150	45.100	45.200	45.200	5,235,823
2024-05-17	45.800	46.150	45.350	45.700	45.700	4,692,414
2024-05-16	44.950	46.150	44.550	45.550	45.550	13,250,717
2024-05-15	45.000	45.550	44.200	44.450	44.450	9,685,358
2024-05-14	46.100	46.200	45.150	45.250	45.250	5,963,807
2024-05-13	45.250	46.250	44.700	46.100	46.100	7,195,096
2024-05-10	45.800	45.950	45.150	45.200	45.200	8,488,806
2024-05-09	46.850	47.650	45.550	45.650	45.650	14,704,413
2024-05-08	47.900	48.800	46.500	46.850	46.850	17,208,081
2024-05-07	48.200	50.000	47.050	47.850	47.850	36,687,009

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-26	4.0071 TWD
2021-09-24	1.8225 TWD
2020-09-24	1.0000 TWD
2020-02-20	0.9091 TWD
2019-10-02	3.1818 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.