Highwealth Construction Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.750	48.700	47.200	48.150	48.150	27,788,955
2024-05-03	47.500	48.200	46.100	47.200	47.200	31,047,817
2024-05-02	44.000	47.500	44.000	46.600	46.600	35,977,708
2024-04-30	44.300	44.350	43.200	44.300	44.300	10,851,875
2024-04-29	43.250	44.800	42.900	44.300	44.300	14,761,386
2024-04-26	42.700	43.600	42.400	42.950	42.950	8,067,344
2024-04-25	42.000	43.000	42.000	42.700	42.700	8,111,576
2024-04-24	42.300	42.450	41.850	41.950	41.950	6,203,317
2024-04-23	42.400	42.650	41.800	42.250	42.250	8,413,807
2024-04-22	41.450	44.450	41.100	42.400	42.400	25,648,491
2024-04-19	41.300	42.150	40.900	41.450	41.450	11,710,110
2024-04-18	40.450	42.200	40.350	41.600	41.600	9,139,429
2024-04-17	40.100	41.000	40.100	40.850	40.850	3,909,809
2024-04-16	40.800	40.800	40.050	40.100	40.100	5,531,195
2024-04-15	40.700	41.250	40.650	40.800	40.800	3,831,297
2024-04-12	41.000	41.150	40.800	40.800	40.800	3,044,489
2024-04-11	41.200	41.200	40.900	41.100	41.100	2,829,724
2024-04-10	41.150	41.700	41.150	41.350	41.350	4,576,563
2024-04-09	40.750	41.300	40.450	41.200	41.200	5,785,963
2024-04-08	40.250	41.000	40.250	40.700	40.700	6,056,107
2024-04-03	40.000	40.500	40.000	40.250	40.250	3,759,996
2024-04-02	40.100	40.300	40.050	40.100	40.100	3,039,266
2024-04-01	40.150	40.450	40.150	40.250	40.250	2,954,546
2024-03-29	40.400	40.400	40.000	40.150	40.150	3,124,593
2024-03-28	40.200	40.650	40.150	40.500	40.500	4,524,355
2024-03-27	39.800	40.800	39.550	40.600	40.600	12,676,308
2024-03-26	39.300	39.300	38.950	39.000	39.000	2,712,378
2024-03-25	38.800	39.400	38.800	39.350	39.350	2,440,070
2024-03-22	38.600	38.950	38.600	38.800	38.800	2,506,452
2024-03-21	38.550	38.950	38.550	38.650	38.650	3,805,036
2024-03-20	38.600	38.900	38.300	38.500	38.500	6,289,357
2024-03-19	38.950	38.950	38.600	38.700	38.700	5,423,245
2024-03-18	39.200	39.250	38.850	39.100	39.100	4,110,282
2024-03-15	39.650	39.650	39.150	39.200	39.200	8,147,492
2024-03-14	39.800	39.950	39.700	39.850	39.850	2,187,543
2024-03-13	39.950	39.950	39.750	39.800	39.800	2,953,876
2024-03-12	39.750	40.000	39.700	39.950	39.950	4,171,421
2024-03-11	39.750	39.900	39.500	39.900	39.900	2,501,700
2024-03-08	39.850	39.900	39.600	39.750	39.750	3,256,448
2024-03-07	39.650	40.000	39.600	39.900	39.900	3,670,432
2024-03-06	39.650	39.700	39.600	39.650	39.650	2,476,258
2024-03-05	39.650	39.750	39.600	39.600	39.600	1,979,698
2024-03-04	39.700	39.750	39.550	39.650	39.650	2,328,602
2024-03-01	39.700	39.850	39.650	39.700	39.700	1,440,602
2024-02-29	39.750	39.950	39.700	39.700	39.700	1,853,139
2024-02-27	39.950	40.050	39.700	39.700	39.700	1,627,277
2024-02-26	39.700	39.950	39.700	39.900	39.900	2,592,322
2024-02-23	39.800	39.900	39.550	39.550	39.550	1,628,136
2024-02-22	40.150	40.200	39.750	39.750	39.750	2,140,409
2024-02-21	39.800	40.100	39.700	40.100	40.100	3,540,467
2024-02-20	39.650	39.700	39.500	39.650	39.650	2,441,769
2024-02-19	39.550	39.750	39.550	39.650	39.650	2,390,470
2024-02-16	39.500	39.650	39.300	39.650	39.650	3,574,107
2024-02-15	39.750	39.750	39.400	39.500	39.500	2,887,855
2024-02-05	39.750	40.000	39.550	39.800	39.800	2,357,609
2024-02-02	39.650	39.700	39.500	39.700	39.700	1,895,002
2024-02-01	39.650	39.750	39.550	39.600	39.600	1,069,584
2024-01-31	39.550	39.650	39.550	39.600	39.600	805,724
2024-01-30	39.850	39.900	39.500	39.550	39.550	1,772,139
2024-01-29	39.550	39.800	39.500	39.800	39.800	1,104,073

← NewerPage 11 of 21 · 1,216 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.